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
29/08/2018 42.65p 42.80p 42.60p 42.65p 128752
28/08/2018 42.75p 43.00p 42.60p 43.00p 1057994
24/08/2018 44.25p 44.25p 42.75p 42.75p 73251
23/08/2018 44.50p 45.00p 44.00p 44.50p 1030734
22/08/2018 44.50p 45.00p 44.00p 44.50p 651972
21/08/2018 44.25p 44.50p 44.00p 44.00p 1075921
20/08/2018 44.25p 44.50p 44.25p 44.25p 1045653
17/08/2018 44.25p 44.28p 44.00p 44.25p 1368208
16/08/2018 44.25p 44.50p 44.00p 44.25p 1040989
15/08/2018 42.25p 44.50p 42.25p 44.25p 572402
14/08/2018 42.25p 42.50p 42.25p 42.50p 2278497
13/08/2018 42.25p 43.00p 42.25p 42.25p 1010975
10/08/2018 42.25p 42.50p 42.00p 42.25p 740644
09/08/2018 42.25p 42.50p 42.10p 42.30p 194154
08/08/2018 42.25p 42.50p 42.14p 42.25p 165148
07/08/2018 42.25p 42.50p 42.10p 42.30p 307245
06/08/2018 41.75p 45.00p 41.75p 42.25p 162031
03/08/2018 41.75p 42.80p 41.50p 42.80p 186202
02/08/2018 41.50p 41.85p 41.50p 41.75p 161058
01/08/2018 41.75p 42.50p 41.37p 41.50p 215218
31/07/2018 41.75p 42.00p 41.25p 41.75p 230864
30/07/2018 42.75p 43.00p 41.50p 41.75p 301660
27/07/2018 41.70p 43.00p 41.70p 42.75p 314174
26/07/2018 40.00p 42.00p 40.00p 41.70p 315103
25/07/2018 39.25p 41.00p 39.25p 39.75p 366022
24/07/2018 39.75p 39.85p 38.00p 39.50p 72227
23/07/2018 40.25p 40.83p 39.50p 39.75p 128839
20/07/2018 40.25p 41.00p 40.18p 40.25p 131071
19/07/2018 41.75p 41.75p 40.01p 40.25p 74813
18/07/2018 41.75p 42.50p 41.00p 41.75p 57681
17/07/2018 42.25p 42.25p 41.55p 41.80p 100946
16/07/2018 42.25p 43.10p 41.50p 42.25p 12638
13/07/2018 42.00p 43.10p 41.50p 42.25p 462768
12/07/2018 40.75p 42.50p 40.75p 42.50p 228185
11/07/2018 42.50p 43.00p 41.00p 41.25p 87029
10/07/2018 42.85p 43.00p 42.00p 42.50p 113229
09/07/2018 43.75p 43.94p 42.70p 42.85p 278459
06/07/2018 42.75p 42.98p 42.75p 42.75p 14287
05/07/2018 42.50p 43.49p 42.50p 42.75p 206461
04/07/2018 42.25p 43.00p 42.00p 42.50p 299109
03/07/2018 42.00p 42.77p 41.55p 42.25p 302403
02/07/2018 40.00p 42.50p 40.00p 42.00p 620392
29/06/2018 38.75p 39.36p 38.70p 38.70p 299126
28/06/2018 37.75p 38.99p 37.75p 38.50p 300941
27/06/2018 37.75p 38.48p 37.40p 37.50p 816605
26/06/2018 40.25p 40.25p 35.21p 37.25p 2176528
25/06/2018 41.25p 41.50p 40.00p 40.25p 437073
22/06/2018 41.50p 41.50p 40.77p 41.25p 304951
21/06/2018 43.50p 43.50p 41.48p 41.75p 490424
20/06/2018 43.75p 43.88p 43.00p 43.00p 187898
19/06/2018 44.50p 44.50p 43.63p 43.75p 102702
18/06/2018 45.25p 45.25p 44.00p 44.00p 156626
15/06/2018 46.00p 46.00p 45.00p 45.25p 83843
14/06/2018 45.50p 47.00p 45.01p 45.50p 339511
13/06/2018 45.50p 46.50p 45.00p 45.50p 132156
12/06/2018 46.50p 47.00p 45.00p 46.50p 98696
11/06/2018 46.50p 46.55p 45.83p 46.50p 184952
08/06/2018 49.00p 49.00p 46.20p 46.50p 224713
07/06/2018 46.50p 50.00p 46.50p 48.00p 609661
06/06/2018 45.00p 47.00p 45.00p 46.50p 570586
05/06/2018 44.00p 46.00p 43.30p 45.00p 543103
04/06/2018 43.75p 44.50p 43.00p 44.00p 461853
01/06/2018 44.00p 44.00p 43.00p 43.75p 232585
31/05/2018 44.00p 44.00p 43.09p 44.00p 30010
30/05/2018 44.00p 44.00p 43.00p 44.00p 57977
29/05/2018 44.00p 44.25p 43.00p 44.00p 99310
25/05/2018 45.00p 45.00p 43.02p 44.00p 84685
24/05/2018 45.00p 45.50p 44.00p 45.00p 170133
23/05/2018 44.50p 45.28p 44.15p 45.00p 109625
22/05/2018 44.50p 45.00p 44.12p 44.50p 89454
21/05/2018 44.50p 44.75p 44.12p 44.50p 109172
18/05/2018 44.00p 45.00p 43.00p 44.00p 263624
17/05/2018 45.00p 45.00p 43.00p 44.00p 186925
16/05/2018 46.25p 46.25p 44.00p 45.25p 211798
15/05/2018 46.25p 46.50p 45.50p 46.25p 141798
14/05/2018 46.00p 46.98p 45.50p 46.25p 217560
11/05/2018 46.25p 46.72p 45.50p 46.25p 144729
10/05/2018 46.00p 46.40p 45.50p 46.25p 229392
09/05/2018 46.00p 46.20p 45.50p 46.00p 104217
08/05/2018 46.00p 46.14p 45.50p 46.00p 177952
04/05/2018 46.25p 46.25p 45.85p 46.00p 128021
03/05/2018 45.75p 46.20p 45.63p 46.20p 684560
02/05/2018 45.75p 46.00p 45.20p 45.50p 393622
01/05/2018 45.75p 45.75p 44.60p 45.00p 60455
30/04/2018 45.00p 45.25p 44.58p 45.00p 212568
27/04/2018 45.75p 45.75p 44.90p 45.00p 97058
26/04/2018 45.00p 45.50p 44.50p 45.00p 503318
25/04/2018 44.75p 45.00p 44.75p 45.00p 104202
24/04/2018 44.50p 44.94p 44.22p 44.50p 154654
23/04/2018 44.75p 44.99p 44.55p 44.75p 66497
20/04/2018 44.75p 45.30p 44.75p 44.75p 21768
19/04/2018 45.25p 45.25p 44.00p 44.75p 88396
18/04/2018 46.00p 46.00p 45.00p 45.25p 274997
17/04/2018 46.00p 47.00p 45.00p 46.00p 44673
16/04/2018 46.00p 46.00p 45.12p 46.00p 119262
13/04/2018 46.00p 46.00p 45.00p 46.00p 107298
12/04/2018 46.00p 47.00p 45.28p 46.00p 138917
11/04/2018 46.00p 46.00p 45.35p 46.00p 26554
10/04/2018 46.00p 46.66p 45.00p 46.00p 97004
09/04/2018 46.00p 46.90p 45.00p 46.00p 183109
06/04/2018 46.00p 46.00p 45.00p 46.00p 131980
05/04/2018 46.00p 46.00p 45.25p 46.00p 98905
04/04/2018 47.00p 47.00p 45.00p 46.00p 99776
03/04/2018 47.00p 48.00p 46.00p 47.00p 68595
29/03/2018 47.00p 47.20p 45.00p 47.00p 31942
28/03/2018 47.00p 48.00p 46.00p 47.00p 67182
27/03/2018 47.00p 47.25p 46.01p 47.00p 37010
26/03/2018 47.50p 48.00p 45.00p 47.00p 151112
23/03/2018 48.50p 48.50p 47.00p 47.50p 278995
22/03/2018 49.00p 49.00p 48.00p 48.50p 444149
21/03/2018 49.00p 50.00p 48.00p 49.00p 167492
20/03/2018 49.00p 49.00p 48.10p 49.00p 230679
19/03/2018 51.00p 51.00p 48.00p 49.00p 210255
16/03/2018 51.50p 51.50p 50.63p 51.50p 107386
15/03/2018 51.00p 52.00p 50.60p 51.50p 197941
14/03/2018 51.00p 51.70p 50.00p 51.00p 59961
13/03/2018 50.00p 51.00p 49.25p 51.00p 128304
12/03/2018 50.00p 51.00p 49.25p 50.00p 191078
09/03/2018 50.00p 51.00p 49.63p 51.00p 83168
08/03/2018 49.00p 50.00p 48.88p 50.00p 142401
07/03/2018 49.00p 50.00p 48.70p 49.00p 75040
06/03/2018 49.20p 50.00p 48.28p 50.00p 90210
05/03/2018 49.00p 50.00p 48.25p 49.50p 521481
02/03/2018 49.00p 49.50p 48.75p 49.50p 28618
01/03/2018 48.00p 49.50p 47.50p 49.00p 302309
28/02/2018 48.00p 49.00p 47.00p 49.00p 511233
27/02/2018 48.00p 48.00p 47.25p 48.00p 62597
26/02/2018 48.00p 48.00p 47.25p 48.00p 66425
23/02/2018 48.00p 48.00p 47.25p 48.00p 55390
22/02/2018 48.50p 48.50p 47.25p 48.00p 5525
21/02/2018 49.00p 49.00p 48.00p 49.00p 157509
20/02/2018 50.00p 50.00p 49.00p 49.00p 32701
19/02/2018 50.50p 50.95p 49.00p 49.40p 93889
16/02/2018 49.00p 50.75p 49.00p 50.50p 125480
15/02/2018 48.00p 50.00p 47.96p 49.00p 111850
14/02/2018 48.00p 49.00p 47.90p 48.00p 90975
13/02/2018 46.50p 49.00p 46.50p 49.00p 232776
12/02/2018 45.75p 47.00p 45.50p 46.50p 137108
09/02/2018 46.50p 47.00p 45.33p 45.75p 78725
08/02/2018 46.50p 47.00p 46.10p 46.50p 82929
07/02/2018 46.50p 46.85p 46.01p 46.50p 177759
06/02/2018 46.50p 47.00p 44.75p 46.50p 315043
05/02/2018 49.00p 49.00p 47.30p 47.50p 124025
02/02/2018 49.50p 49.75p 48.00p 48.00p 137523
01/02/2018 49.50p 49.95p 49.01p 49.50p 132995
31/01/2018 50.50p 50.50p 49.00p 49.50p 179319
30/01/2018 50.50p 50.50p 49.80p 50.50p 77559
29/01/2018 50.50p 50.63p 50.00p 50.50p 112762
26/01/2018 50.50p 51.00p 49.60p 49.60p 59957
25/01/2018 50.50p 50.98p 50.10p 50.50p 65676
24/01/2018 51.50p 51.50p 50.02p 50.50p 139610
23/01/2018 51.50p 51.60p 51.00p 51.50p 96152
22/01/2018 51.50p 52.00p 51.00p 51.80p 131726
19/01/2018 53.50p 53.50p 51.00p 51.50p 102934
18/01/2018 54.50p 54.50p 52.50p 53.50p 104434
17/01/2018 56.00p 56.25p 54.00p 54.50p 152739
16/01/2018 56.00p 57.00p 55.04p 56.00p 42067
15/01/2018 56.00p 57.00p 55.00p 56.00p 122291
12/01/2018 56.00p 56.66p 55.00p 56.00p 99923
11/01/2018 56.00p 57.00p 55.00p 57.00p 91901
10/01/2018 57.00p 57.00p 55.00p 56.00p 82593
09/01/2018 57.00p 58.00p 56.00p 57.00p 121602
08/01/2018 57.00p 57.80p 56.00p 57.00p 54260
05/01/2018 58.00p 58.76p 56.18p 57.00p 176826
04/01/2018 57.00p 59.00p 56.00p 58.00p 152773
03/01/2018 56.00p 58.00p 55.85p 57.00p 131492
02/01/2018 56.00p 57.00p 55.18p 56.00p 243668
29/12/2017 56.00p 57.00p 55.75p 56.00p 122386
28/12/2017 56.00p 58.00p 55.72p 56.00p 34023
27/12/2017 56.00p 57.00p 55.70p 56.00p 58454
22/12/2017 56.00p 57.00p 55.00p 56.00p 137777
21/12/2017 56.00p 57.00p 55.25p 56.00p 154438
20/12/2017 56.00p 57.00p 55.00p 57.00p 129775
19/12/2017 56.75p 57.50p 55.15p 56.00p 331491
18/12/2017 56.00p 56.75p 55.18p 56.75p 199928
15/12/2017 56.50p 57.00p 55.00p 56.00p 141339
14/12/2017 58.00p 59.00p 56.00p 56.50p 192844
13/12/2017 58.50p 59.00p 55.00p 58.00p 473682
12/12/2017 58.50p 60.00p 58.00p 58.50p 482972
11/12/2017 56.50p 58.00p 55.50p 57.50p 554418
08/12/2017 57.00p 57.00p 55.15p 56.00p 239064
07/12/2017 57.00p 57.75p 56.15p 56.50p 144547
06/12/2017 56.50p 57.35p 55.60p 56.50p 130161
05/12/2017 54.50p 59.90p 54.50p 57.00p 548471
04/12/2017 51.75p 55.00p 51.10p 53.75p 589155
01/12/2017 51.25p 52.60p 50.90p 51.75p 89662
30/11/2017 50.50p 52.12p 49.50p 51.25p 320759
29/11/2017 49.50p 51.00p 49.16p 50.50p 224802
28/11/2017 49.50p 50.00p 49.00p 49.50p 228937
27/11/2017 49.50p 50.00p 49.02p 49.50p 73085
24/11/2017 50.00p 51.00p 49.00p 50.00p 265942
23/11/2017 50.50p 51.00p 49.00p 50.00p 128266
22/11/2017 47.75p 51.00p 47.75p 51.00p 833260
21/11/2017 47.00p 47.70p 46.00p 47.00p 179564
20/11/2017 47.50p 50.00p 46.10p 50.00p 197030
17/11/2017 47.50p 47.50p 47.00p 47.50p 99675
16/11/2017 47.50p 47.58p 47.02p 47.50p 137420
15/11/2017 48.25p 48.25p 47.00p 48.00p 179825
14/11/2017 48.25p 48.25p 47.52p 48.00p 161061
13/11/2017 48.00p 49.00p 47.35p 48.50p 355433

*Close Price adjusted for both dividends and splits