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
02/06/2023 24.00p 24.00p 22.00p 23.00p 39441
01/06/2023 23.50p 23.70p 23.50p 23.50p 50785
31/05/2023 24.50p 25.00p 23.25p 23.50p 152625
30/05/2023 22.00p 25.33p 22.00p 24.50p 273813
26/05/2023 20.70p 21.40p 20.70p 21.20p 30029
25/05/2023 20.70p 21.00p 20.07p 20.70p 10624
24/05/2023 20.70p 21.00p 20.70p 20.70p 15000
23/05/2023 20.70p 21.00p 20.07p 21.00p 49302
22/05/2023 20.70p 21.00p 20.00p 20.70p 25344
19/05/2023 20.70p 21.40p 20.70p 20.70p 11525
18/05/2023 20.00p 21.26p 20.00p 20.70p 30077
17/05/2023 20.00p 20.00p 19.00p 20.00p 6
16/05/2023 20.00p 21.00p 19.16p 20.00p 135
15/05/2023 20.00p 21.00p 19.14p 20.40p 26588
12/05/2023 20.00p 20.00p 19.40p 20.00p 0
11/05/2023 20.00p 21.00p 19.10p 20.00p 1089
10/05/2023 20.00p 21.00p 19.00p 19.00p 53935
09/05/2023 20.00p 20.50p 19.65p 20.00p 335270
05/05/2023 20.25p 21.00p 19.50p 20.25p 137
04/05/2023 20.25p 21.00p 20.19p 20.25p 11120
03/05/2023 20.25p 21.00p 19.58p 20.25p 139468
02/05/2023 20.00p 21.00p 19.00p 20.25p 23095
28/04/2023 20.00p 21.00p 19.20p 20.00p 11716
27/04/2023 20.00p 21.00p 20.00p 20.00p 5059
26/04/2023 20.00p 20.00p 19.20p 20.00p 12499
25/04/2023 20.00p 20.45p 20.00p 20.00p 1582
24/04/2023 20.50p 21.00p 20.00p 20.00p 103329
21/04/2023 20.50p 21.00p 20.10p 21.00p 23752
20/04/2023 20.50p 21.00p 20.00p 21.00p 20468
19/04/2023 20.50p 20.50p 20.10p 20.50p 25078
18/04/2023 20.50p 21.00p 20.32p 21.00p 50000
17/04/2023 20.50p 21.00p 20.00p 20.00p 12553
14/04/2023 20.50p 21.00p 20.50p 20.50p 177
13/04/2023 20.50p 20.95p 20.05p 20.50p 6278
12/04/2023 20.50p 21.00p 20.05p 20.50p 2995
11/04/2023 20.50p 21.00p 20.00p 20.50p 2971
06/04/2023 20.50p 21.00p 20.00p 21.00p 51441
05/04/2023 20.70p 21.40p 20.50p 20.50p 20784
04/04/2023 21.50p 22.00p 20.00p 21.40p 27022
03/04/2023 21.50p 22.00p 21.04p 21.50p 142270
31/03/2023 20.75p 22.50p 20.50p 22.50p 1529997
30/03/2023 19.75p 22.00p 19.00p 20.75p 75523
29/03/2023 18.75p 20.75p 18.75p 19.75p 224078
28/03/2023 19.00p 19.00p 18.50p 18.75p 84907
27/03/2023 19.50p 19.50p 18.50p 19.00p 25046
24/03/2023 19.50p 19.50p 19.10p 19.50p 2000
23/03/2023 19.25p 20.00p 18.76p 19.50p 133424
22/03/2023 19.25p 20.00p 18.55p 19.25p 24838
21/03/2023 19.00p 19.99p 18.00p 19.60p 60665
20/03/2023 19.00p 20.00p 18.00p 18.80p 19059
17/03/2023 19.00p 20.00p 19.00p 19.00p 300
16/03/2023 19.75p 20.40p 18.00p 19.00p 203693
15/03/2023 19.75p 19.75p 19.00p 19.75p 250
14/03/2023 19.50p 19.90p 18.00p 19.75p 48426
13/03/2023 21.00p 22.00p 19.10p 20.50p 160819
10/03/2023 21.00p 22.00p 20.00p 21.00p 19057
09/03/2023 22.25p 22.50p 20.70p 21.50p 22301
08/03/2023 22.25p 22.95p 21.50p 22.25p 12565
07/03/2023 22.25p 23.00p 21.57p 22.25p 453
06/03/2023 22.50p 23.00p 22.25p 22.25p 24196
03/03/2023 21.50p 23.00p 21.50p 22.50p 165186
02/03/2023 20.75p 22.50p 20.55p 21.25p 49791
01/03/2023 20.75p 21.50p 20.54p 20.75p 23090
28/02/2023 20.75p 21.50p 20.00p 20.75p 97524
27/02/2023 21.00p 22.00p 20.00p 21.00p 589
24/02/2023 21.00p 22.00p 20.00p 21.00p 276420
23/02/2023 21.00p 21.98p 20.00p 21.00p 7739
22/02/2023 22.00p 22.00p 20.00p 21.00p 450
21/02/2023 22.00p 22.50p 21.50p 22.00p 49012
20/02/2023 22.00p 22.50p 21.56p 22.00p 3910
17/02/2023 22.00p 22.50p 21.50p 22.00p 4285
16/02/2023 22.00p 22.50p 21.50p 22.00p 7722
15/02/2023 21.00p 22.50p 21.00p 22.00p 102018
14/02/2023 21.00p 21.50p 20.55p 21.00p 48539
13/02/2023 21.25p 22.40p 20.50p 21.00p 69683
10/02/2023 21.50p 22.00p 20.60p 22.00p 177503
09/02/2023 21.50p 21.98p 21.00p 21.50p 26202
08/02/2023 21.50p 22.00p 20.50p 21.50p 383988
07/02/2023 25.50p 26.00p 20.00p 22.00p 502647
06/02/2023 25.25p 26.00p 25.00p 26.00p 88935
03/02/2023 26.00p 26.00p 25.00p 25.25p 207270
02/02/2023 26.00p 26.50p 25.50p 26.00p 755890
01/02/2023 26.25p 27.00p 25.52p 26.50p 152125
31/01/2023 24.50p 27.00p 24.15p 26.25p 616031
30/01/2023 22.25p 25.00p 22.00p 25.00p 228088
27/01/2023 21.50p 23.50p 21.00p 23.00p 440030
26/01/2023 19.50p 22.00p 19.00p 22.00p 386851
25/01/2023 18.75p 19.50p 18.28p 19.50p 197055
24/01/2023 18.75p 19.50p 18.00p 18.75p 148124
23/01/2023 18.75p 19.50p 18.00p 18.75p 72035
20/01/2023 18.75p 19.50p 18.00p 19.50p 32737
19/01/2023 18.25p 19.50p 18.00p 18.75p 29829
18/01/2023 17.50p 19.00p 17.50p 18.25p 24771
17/01/2023 17.50p 17.98p 17.10p 17.50p 23345
16/01/2023 17.25p 18.00p 16.70p 17.50p 32551
13/01/2023 17.25p 18.00p 16.67p 17.25p 101566
12/01/2023 17.25p 18.00p 16.67p 17.25p 12346
11/01/2023 17.25p 17.38p 16.50p 17.30p 25674
10/01/2023 17.25p 18.00p 16.50p 17.25p 79935
09/01/2023 16.75p 18.00p 16.67p 17.85p 86272
06/01/2023 16.75p 17.50p 16.75p 16.75p 5213
05/01/2023 16.00p 17.50p 16.00p 16.75p 18944
04/01/2023 16.00p 16.50p 15.61p 16.20p 85939
03/01/2023 15.25p 16.50p 15.25p 16.00p 137070
30/12/2022 15.50p 15.50p 15.25p 15.25p 22450
29/12/2022 15.75p 15.95p 15.50p 15.50p 42401
28/12/2022 15.75p 15.75p 15.60p 15.75p 547
23/12/2022 15.75p 15.75p 15.75p 15.75p 2475
22/12/2022 15.75p 16.00p 15.50p 16.00p 72472
21/12/2022 16.00p 16.25p 15.60p 15.75p 100353
20/12/2022 16.00p 16.50p 16.00p 16.00p 91
19/12/2022 16.25p 16.29p 15.61p 16.00p 92377
16/12/2022 16.25p 16.50p 16.25p 16.25p 12287
15/12/2022 16.25p 16.53p 16.25p 16.25p 1500
14/12/2022 16.25p 16.25p 16.00p 16.25p 6
13/12/2022 17.00p 17.00p 16.25p 16.25p 135186
12/12/2022 17.00p 18.00p 16.50p 18.00p 36766
09/12/2022 17.25p 17.25p 16.70p 17.00p 0
08/12/2022 17.25p 17.25p 17.10p 17.25p 122379
07/12/2022 17.25p 17.25p 17.10p 17.25p 1359
06/12/2022 18.50p 18.50p 17.05p 17.25p 72502
05/12/2022 19.00p 19.50p 18.05p 18.50p 66348
02/12/2022 19.00p 20.00p 18.03p 19.00p 286640
01/12/2022 18.75p 19.25p 18.25p 18.70p 38870
30/11/2022 18.50p 19.32p 18.50p 18.75p 5792
29/11/2022 18.50p 19.00p 18.11p 18.50p 11943
28/11/2022 18.50p 18.98p 18.33p 18.50p 25378
25/11/2022 18.50p 18.95p 18.00p 18.95p 120558
24/11/2022 18.00p 18.98p 18.00p 18.50p 44525
23/11/2022 18.25p 18.98p 17.75p 18.00p 8923
22/11/2022 18.50p 18.98p 18.10p 18.25p 115333
21/11/2022 18.25p 19.50p 17.50p 18.50p 81334
18/11/2022 16.50p 18.50p 16.50p 18.25p 198508
17/11/2022 17.25p 17.25p 16.00p 16.50p 104236
16/11/2022 17.25p 17.50p 17.13p 17.25p 17465
15/11/2022 17.25p 17.25p 17.25p 17.25p 1783
14/11/2022 17.25p 17.50p 17.08p 17.25p 422899
11/11/2022 17.00p 18.00p 17.00p 17.25p 237050
10/11/2022 15.75p 17.00p 15.65p 17.00p 105813
09/11/2022 15.25p 16.50p 15.25p 15.75p 73050
08/11/2022 15.00p 15.25p 15.00p 15.25p 38448
07/11/2022 15.00p 15.00p 14.75p 15.00p 0
04/11/2022 15.00p 15.00p 14.68p 15.00p 23
03/11/2022 15.25p 15.40p 15.00p 15.00p 49638
02/11/2022 15.00p 15.25p 14.75p 15.25p 0
01/11/2022 15.25p 15.50p 15.00p 15.00p 1826
31/10/2022 15.00p 15.50p 14.50p 15.00p 3443
28/10/2022 15.00p 15.00p 14.65p 15.00p 264
27/10/2022 15.00p 15.25p 14.80p 15.00p 71795
26/10/2022 15.00p 16.00p 15.00p 15.00p 174134
25/10/2022 15.00p 15.50p 15.00p 15.50p 60674
24/10/2022 15.00p 15.00p 14.75p 15.00p 0
21/10/2022 15.00p 15.00p 14.60p 15.00p 15144
20/10/2022 15.25p 15.50p 15.00p 15.00p 9
19/10/2022 15.25p 16.00p 14.73p 15.25p 3875
18/10/2022 15.00p 16.00p 14.73p 15.25p 125552
17/10/2022 15.00p 15.50p 15.00p 15.00p 111344
14/10/2022 15.00p 15.45p 15.00p 15.00p 92346
13/10/2022 14.25p 15.00p 14.20p 15.00p 170307
12/10/2022 15.25p 15.50p 14.25p 14.25p 116820
11/10/2022 15.50p 15.50p 15.00p 15.50p 166655
10/10/2022 16.25p 16.25p 15.75p 15.75p 3102
07/10/2022 16.25p 16.50p 16.15p 16.25p 62506
06/10/2022 16.25p 16.50p 16.00p 16.50p 17677
05/10/2022 16.25p 16.40p 16.00p 16.25p 13919
04/10/2022 16.25p 16.48p 16.25p 16.25p 18389
03/10/2022 16.50p 16.50p 16.25p 16.25p 17977
30/09/2022 16.25p 17.00p 16.10p 17.00p 433231
29/09/2022 16.25p 17.00p 16.25p 16.25p 6103
28/09/2022 16.75p 16.95p 16.10p 16.25p 41713
27/09/2022 16.50p 17.43p 16.50p 17.40p 26814
26/09/2022 17.75p 17.75p 16.50p 16.50p 120307
23/09/2022 18.50p 18.50p 17.80p 17.80p 12793
22/09/2022 18.75p 18.75p 18.10p 18.50p 42966
21/09/2022 18.75p 19.00p 18.10p 19.00p 25873
20/09/2022 18.75p 19.00p 18.00p 18.75p 54031
19/09/2022 19.25p 19.25p 18.10p 18.50p 210928
16/09/2022 19.25p 19.25p 18.10p 18.50p 210928
15/09/2022 19.50p 19.50p 19.15p 19.40p 62512
14/09/2022 19.50p 20.00p 19.10p 19.90p 41907
13/09/2022 19.75p 20.00p 19.10p 20.00p 65886
12/09/2022 20.00p 20.50p 19.00p 20.40p 216493
09/09/2022 19.75p 20.50p 19.75p 20.00p 213926
08/09/2022 19.75p 20.00p 19.75p 19.75p 80517
07/09/2022 19.75p 19.84p 19.75p 19.75p 630
06/09/2022 19.75p 20.30p 19.55p 19.90p 30297
05/09/2022 20.00p 20.00p 19.60p 19.75p 1504
02/09/2022 20.00p 20.50p 19.54p 20.00p 475362
01/09/2022 20.50p 20.50p 19.50p 20.00p 34867
31/08/2022 20.50p 20.75p 20.12p 20.50p 388080
30/08/2022 19.50p 21.00p 19.50p 20.25p 157882
29/08/2022 19.50p 20.00p 19.00p 20.00p 27616
26/08/2022 19.50p 20.00p 19.00p 20.00p 27616
25/08/2022 19.25p 20.00p 19.05p 19.50p 259266
24/08/2022 19.25p 19.40p 19.25p 19.25p 57522
23/08/2022 19.25p 19.25p 18.59p 19.25p 13653
22/08/2022 19.25p 19.25p 18.53p 19.25p 125096
19/08/2022 18.75p 19.25p 18.75p 19.25p 100000
18/08/2022 18.38p 19.43p 18.38p 18.75p 158734
17/08/2022 19.00p 19.00p 18.25p 18.38p 354027

*Close Price adjusted for both dividends and splits