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
12/07/2022 22.75p 23.48p 21.60p 22.25p 50735
11/07/2022 21.00p 23.50p 21.00p 22.75p 21982
08/07/2022 21.00p 21.60p 21.00p 21.00p 10588
07/07/2022 21.00p 22.00p 20.00p 21.00p 3455
06/07/2022 19.00p 21.98p 19.00p 21.00p 292456
05/07/2022 19.00p 19.50p 18.50p 19.50p 29412
04/07/2022 19.25p 19.25p 19.00p 19.00p 0
01/07/2022 19.75p 19.75p 18.50p 19.25p 2010
30/06/2022 20.25p 20.25p 19.55p 20.10p 28711
29/06/2022 19.25p 20.25p 19.25p 20.25p 144175
28/06/2022 19.00p 20.00p 18.50p 19.25p 21798
27/06/2022 18.75p 19.45p 18.75p 18.75p 59974
24/06/2022 18.75p 18.75p 18.48p 18.75p 600
23/06/2022 18.75p 18.75p 18.75p 18.75p 0
22/06/2022 18.75p 18.75p 18.75p 18.75p 1000
21/06/2022 19.00p 19.90p 18.75p 18.75p 173273
20/06/2022 18.25p 19.50p 18.25p 19.00p 180073
17/06/2022 18.00p 18.40p 18.00p 18.25p 54000
16/06/2022 18.00p 18.50p 17.50p 18.00p 126166
15/06/2022 19.00p 19.17p 18.00p 18.00p 179374
14/06/2022 19.50p 19.50p 19.00p 19.50p 80100
13/06/2022 20.25p 20.25p 19.34p 19.50p 27692
10/06/2022 20.75p 21.00p 20.15p 20.50p 42736
09/06/2022 20.75p 20.75p 20.56p 20.75p 4512
08/06/2022 20.00p 21.00p 20.00p 20.75p 83234
07/06/2022 20.75p 20.75p 19.50p 20.00p 110441
06/06/2022 20.75p 21.00p 20.75p 20.75p 77959
03/06/2022 21.00p 21.00p 20.75p 20.75p 13905
02/06/2022 21.00p 21.00p 20.75p 20.75p 13905
01/06/2022 21.00p 21.00p 20.75p 20.75p 13905
31/05/2022 21.00p 21.50p 21.00p 21.00p 21169
30/05/2022 21.00p 21.00p 21.00p 21.00p 0
27/05/2022 21.00p 21.25p 21.00p 21.00p 0
26/05/2022 21.25p 21.25p 20.50p 21.00p 32969
25/05/2022 20.75p 21.90p 20.75p 21.25p 20459
24/05/2022 21.25p 21.27p 20.00p 20.80p 6685
23/05/2022 21.25p 21.25p 21.25p 21.25p 0
20/05/2022 21.50p 22.50p 20.20p 21.25p 26086
19/05/2022 21.00p 22.00p 20.00p 22.00p 132683
18/05/2022 21.00p 21.00p 20.33p 21.00p 38133
17/05/2022 20.25p 21.40p 20.25p 21.00p 220236
16/05/2022 21.50p 22.00p 20.25p 20.25p 86531
13/05/2022 21.75p 22.40p 21.00p 21.50p 2573
12/05/2022 23.25p 23.25p 21.15p 21.75p 63779
11/05/2022 22.75p 23.50p 22.50p 23.25p 47713
10/05/2022 22.50p 23.00p 22.00p 22.75p 105841
09/05/2022 24.25p 24.90p 22.25p 23.00p 345953
06/05/2022 25.00p 25.50p 24.00p 24.25p 11366
05/05/2022 25.00p 25.50p 25.00p 25.00p 9803
04/05/2022 24.25p 24.90p 23.95p 24.90p 2777
03/05/2022 24.25p 24.89p 23.95p 24.25p 22774
02/05/2022 25.50p 25.50p 24.00p 24.25p 58934
29/04/2022 25.50p 25.50p 24.00p 24.25p 58934
28/04/2022 23.00p 26.00p 22.55p 25.50p 275257
27/04/2022 22.00p 23.90p 21.55p 23.00p 14749
26/04/2022 22.50p 23.00p 21.60p 22.00p 44586
25/04/2022 24.00p 25.00p 22.50p 22.50p 86962
22/04/2022 24.50p 25.00p 23.50p 24.00p 9023
21/04/2022 24.50p 24.90p 23.50p 24.50p 5288
20/04/2022 25.00p 25.50p 23.00p 24.50p 134176
19/04/2022 25.00p 25.25p 24.55p 25.00p 79660
18/04/2022 26.00p 26.00p 24.55p 25.00p 100468
15/04/2022 26.00p 26.00p 24.55p 25.00p 100468
14/04/2022 26.00p 26.00p 24.55p 25.00p 100468
13/04/2022 24.75p 27.00p 24.56p 26.00p 1030744
12/04/2022 25.00p 26.00p 24.50p 24.75p 47511
11/04/2022 25.00p 25.00p 22.45p 25.00p 249784
08/04/2022 23.50p 26.00p 23.50p 25.00p 823370
07/04/2022 24.00p 25.00p 23.13p 23.50p 460079
06/04/2022 25.50p 26.00p 23.13p 24.00p 721694
05/04/2022 26.50p 27.00p 24.17p 26.00p 178807
04/04/2022 29.00p 30.00p 26.00p 26.50p 201089
01/04/2022 27.50p 32.00p 26.00p 29.00p 188996
31/03/2022 28.25p 31.00p 28.00p 31.00p 399578
30/03/2022 30.00p 31.00p 26.00p 28.75p 2606062
29/03/2022 33.00p 33.00p 29.15p 31.10p 1286120
28/03/2022 32.00p 34.00p 31.00p 32.00p 311379
25/03/2022 32.75p 34.98p 31.00p 32.00p 856035
24/03/2022 32.25p 40.00p 31.50p 34.00p 2590131
23/03/2022 25.75p 32.50p 24.50p 30.00p 1358154
22/03/2022 26.00p 26.50p 24.50p 25.50p 831853
21/03/2022 23.75p 26.00p 22.20p 25.25p 701928
18/03/2022 23.50p 24.35p 22.00p 22.75p 648692
17/03/2022 20.75p 28.50p 19.50p 23.75p 1486004
16/03/2022 18.38p 23.98p 17.65p 21.90p 1725170
15/03/2022 16.50p 19.85p 16.00p 18.00p 1272898
14/03/2022 15.50p 17.62p 14.90p 17.25p 502211
11/03/2022 14.00p 15.50p 14.00p 15.25p 289707
10/03/2022 14.00p 14.50p 13.50p 14.00p 243549
09/03/2022 14.25p 14.45p 14.00p 14.25p 769041
08/03/2022 13.00p 14.50p 12.70p 14.25p 317521
07/03/2022 12.50p 13.45p 12.00p 13.00p 338396
04/03/2022 14.00p 14.00p 12.00p 12.50p 417966
03/03/2022 13.50p 14.45p 13.15p 14.00p 305848
02/03/2022 13.25p 13.98p 13.06p 13.50p 220079
01/03/2022 13.25p 13.50p 13.00p 13.25p 614315
28/02/2022 12.25p 13.50p 12.25p 12.75p 513591
25/02/2022 11.50p 12.50p 11.50p 12.25p 118806
24/02/2022 11.50p 12.00p 11.25p 11.50p 119351
23/02/2022 12.25p 12.25p 11.50p 12.00p 52126
22/02/2022 12.25p 12.25p 12.00p 12.25p 16871
21/02/2022 12.75p 12.75p 12.00p 12.25p 100198
18/02/2022 12.75p 12.75p 12.50p 12.50p 0
17/02/2022 12.75p 12.75p 12.50p 12.50p 3944
16/02/2022 12.75p 12.75p 12.00p 12.00p 26036
15/02/2022 13.00p 13.00p 12.00p 12.50p 149035
14/02/2022 13.75p 13.75p 13.00p 13.00p 112727
11/02/2022 13.75p 14.00p 13.56p 13.75p 20339
10/02/2022 13.50p 13.90p 13.15p 13.75p 121191
09/02/2022 13.25p 13.95p 12.50p 13.50p 5671
08/02/2022 13.50p 13.95p 13.14p 13.50p 443508
07/02/2022 13.50p 13.50p 13.21p 13.50p 100000
04/02/2022 13.50p 14.00p 13.05p 13.50p 118721
03/02/2022 13.25p 13.50p 13.00p 13.50p 100350
02/02/2022 12.25p 13.00p 12.00p 13.00p 232558
01/02/2022 12.25p 12.45p 12.25p 12.25p 80000
31/01/2022 12.25p 12.40p 12.00p 12.10p 20520
28/01/2022 12.50p 12.50p 12.25p 12.25p 0
27/01/2022 12.50p 12.50p 12.00p 12.50p 33020
26/01/2022 12.50p 12.50p 12.00p 12.50p 4640
25/01/2022 12.25p 12.50p 12.00p 12.50p 31904
24/01/2022 13.50p 14.00p 12.16p 12.25p 315573
21/01/2022 13.75p 13.75p 13.65p 13.75p 5000
20/01/2022 14.50p 14.50p 13.65p 13.75p 37816
19/01/2022 13.50p 14.50p 13.40p 14.50p 212147
18/01/2022 13.75p 14.00p 13.63p 13.75p 50012
17/01/2022 13.25p 14.00p 13.25p 13.50p 117500
14/01/2022 13.50p 13.50p 13.50p 13.50p 0
13/01/2022 13.75p 13.87p 13.11p 13.30p 180276
12/01/2022 14.25p 14.50p 13.50p 13.65p 77638
10/01/2022 14.25p 15.40p 14.00p 14.75p 271364
07/01/2022 14.25p 14.48p 14.12p 14.25p 259547
06/01/2022 14.75p 15.00p 14.00p 14.25p 293406
05/01/2022 13.50p 15.00p 13.50p 15.00p 745696
04/01/2022 12.50p 14.00p 12.00p 13.30p 882616
03/01/2022 12.25p 12.25p 12.25p 12.25p 0
31/12/2021 12.25p 12.25p 12.25p 12.25p 0
30/12/2021 12.50p 12.95p 12.00p 12.25p 112022
29/12/2021 13.00p 13.55p 12.50p 12.50p 317207
28/12/2021 13.00p 13.00p 13.00p 13.00p 0
27/12/2021 13.00p 13.00p 13.00p 13.00p 0
24/12/2021 13.00p 13.00p 13.00p 13.00p 0
23/12/2021 12.25p 13.50p 12.00p 13.00p 222448
22/12/2021 10.88p 12.50p 10.88p 12.25p 630330
21/12/2021 10.75p 10.96p 10.50p 10.88p 60509
20/12/2021 11.50p 11.50p 10.60p 10.75p 32082
17/12/2021 11.50p 12.00p 11.50p 11.50p 34000
16/12/2021 10.00p 11.50p 10.00p 11.50p 476557
15/12/2021 9.25p 10.50p 9.00p 10.00p 608996
14/12/2021 9.50p 9.75p 9.05p 9.26p 320209
13/12/2021 8.75p 10.00p 8.75p 9.50p 239845
10/12/2021 8.75p 8.75p 8.75p 8.75p 0
09/12/2021 8.75p 8.80p 8.55p 8.75p 61416
08/12/2021 8.75p 8.90p 8.55p 8.75p 98076
07/12/2021 8.75p 9.00p 8.49p 8.75p 142706
06/12/2021 9.00p 9.25p 9.00p 9.25p 100064
03/12/2021 9.25p 9.30p 9.00p 9.25p 84824
02/12/2021 9.75p 9.98p 9.00p 9.25p 244499
01/12/2021 10.50p 10.50p 9.50p 10.00p 290589
30/11/2021 10.75p 11.00p 10.50p 10.50p 70540
29/11/2021 11.50p 11.50p 10.00p 10.70p 393327
26/11/2021 11.75p 12.50p 11.50p 12.00p 102922
25/11/2021 12.25p 12.25p 12.13p 12.25p 3693
24/11/2021 12.25p 12.48p 12.10p 12.25p 107310
23/11/2021 12.75p 13.00p 12.00p 12.25p 230730
22/11/2021 13.25p 13.25p 12.50p 13.00p 31157
19/11/2021 13.25p 13.25p 13.25p 13.25p 0
18/11/2021 13.50p 14.00p 13.05p 13.25p 171388
17/11/2021 13.75p 14.50p 13.50p 13.75p 159397
16/11/2021 14.00p 14.00p 13.55p 14.00p 53771
15/11/2021 13.50p 14.50p 13.00p 13.75p 4707
12/11/2021 14.00p 14.50p 13.22p 13.50p 138571
11/11/2021 14.00p 14.50p 13.90p 14.00p 8094
10/11/2021 13.75p 15.00p 13.60p 14.00p 462524
09/11/2021 13.50p 14.50p 13.00p 13.50p 690577
08/11/2021 13.25p 13.50p 13.15p 13.25p 80678
05/11/2021 13.75p 14.10p 13.00p 13.25p 1039687
04/11/2021 13.75p 14.95p 13.00p 14.00p 448473
03/11/2021 11.00p 15.00p 10.50p 14.00p 1157265
02/11/2021 15.00p 15.00p 10.20p 10.70p 1404262
01/11/2021 16.75p 17.00p 16.50p 16.50p 156191
29/10/2021 17.00p 17.00p 16.75p 16.75p 919
28/10/2021 17.00p 17.00p 16.75p 17.00p 21784
27/10/2021 16.75p 17.50p 16.50p 17.00p 339979
26/10/2021 17.00p 17.45p 16.50p 16.75p 371297
25/10/2021 17.00p 17.45p 16.88p 17.00p 7734
22/10/2021 17.00p 17.24p 16.61p 17.00p 36000
21/10/2021 17.00p 18.00p 17.00p 17.00p 22114
20/10/2021 17.00p 17.00p 16.81p 17.00p 30921
19/10/2021 16.75p 17.50p 16.50p 17.00p 224749
18/10/2021 17.25p 17.25p 16.75p 16.75p 69195
15/10/2021 17.50p 18.50p 16.70p 17.00p 671039
14/10/2021 17.50p 18.45p 17.40p 18.25p 1089078
13/10/2021 16.25p 17.00p 16.00p 16.75p 669473
12/10/2021 15.75p 16.50p 15.75p 16.25p 559663
11/10/2021 15.75p 15.98p 15.52p 15.75p 20241
08/10/2021 15.75p 15.98p 15.75p 15.75p 10000
07/10/2021 15.75p 15.75p 15.50p 15.75p 29307
06/10/2021 15.75p 15.75p 15.50p 15.65p 78506
05/10/2021 16.25p 16.50p 15.75p 15.75p 116500

*Close Price adjusted for both dividends and splits