Berkeley Energia Limited (DI) (BKY) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Berkeley Energia Limited (DI)

Date Open High Low Close* Volume
22/10/2009 61.50p 61.50p 59.52p 61.50p 10314
21/10/2009 64.50p 64.00p 60.97p 64.00p 40863
20/10/2009 65.50p 65.50p 65.50p 65.50p 0
19/10/2009 65.50p 65.50p 65.50p 65.50p 0
16/10/2009 65.50p 65.50p 63.56p 65.50p 10008
15/10/2009 66.00p 66.00p 66.00p 66.00p 3513
14/10/2009 66.00p 66.00p 64.00p 66.00p 28941
13/10/2009 66.00p 67.00p 64.90p 66.00p 4517
12/10/2009 66.00p 66.00p 66.00p 66.00p 224
09/10/2009 65.00p 65.50p 65.00p 65.50p 349
08/10/2009 65.00p 65.00p 65.00p 65.00p 2108
07/10/2009 63.50p 65.00p 63.50p 65.00p 97092
06/10/2009 63.00p 63.00p 63.00p 63.00p 3531
05/10/2009 63.00p 63.00p 63.00p 63.00p 230
02/10/2009 64.50p 64.50p 63.00p 63.00p 48370
01/10/2009 66.00p 66.00p 62.83p 66.00p 66076
30/09/2009 73.50p 73.50p 70.50p 73.50p 1639
29/09/2009 74.00p 75.56p 72.00p 73.50p 12029
28/09/2009 73.00p 75.47p 73.00p 73.00p 4752
25/09/2009 73.00p 73.75p 70.75p 73.00p 1500798
24/09/2009 73.00p 72.00p 70.19p 73.00p 10734
23/09/2009 73.50p 72.00p 72.00p 73.50p 10000
22/09/2009 75.00p 75.48p 71.58p 75.00p 21547
21/09/2009 77.00p 77.00p 75.50p 75.50p 13746

*Close Price adjusted for both dividends and splits