Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Berkeley Energia Limited (DI) (BKY) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2025 | 25.30p | 25.30p | 24.60p | 24.60p | 166102 |
| 22/12/2025 | 24.50p | 25.75p | 24.50p | 24.60p | 6203579 |
| 19/12/2025 | 24.50p | 25.00p | 24.00p | 24.50p | 291147 |
| 18/12/2025 | 24.30p | 25.00p | 24.00p | 24.50p | 709581 |
| 17/12/2025 | 25.50p | 26.00p | 24.00p | 24.80p | 84396 |
| 16/12/2025 | 25.50p | 25.67p | 25.50p | 25.50p | 0 |
| 15/12/2025 | 25.50p | 26.00p | 25.00p | 25.60p | 187446 |
| 12/12/2025 | 24.40p | 26.00p | 23.60p | 25.40p | 539765 |
| 11/12/2025 | 23.70p | 24.40p | 23.11p | 24.20p | 174585 |
| 10/12/2025 | 24.20p | 24.40p | 24.10p | 24.20p | 5892 |
| 09/12/2025 | 24.50p | 24.50p | 24.00p | 24.20p | 2765 |
| 08/12/2025 | 24.50p | 25.00p | 24.20p | 25.00p | 50202 |
| 05/12/2025 | 24.50p | 24.95p | 24.50p | 24.50p | 8 |
| 04/12/2025 | 24.50p | 25.00p | 24.46p | 24.50p | 50332 |
| 03/12/2025 | 25.00p | 25.30p | 24.00p | 24.20p | 26092 |
| 02/12/2025 | 26.50p | 26.50p | 24.36p | 25.00p | 47262 |
| 01/12/2025 | 26.50p | 27.00p | 26.02p | 27.00p | 38788 |
| 28/11/2025 | 26.50p | 26.50p | 26.33p | 26.50p | 0 |
| 27/11/2025 | 26.00p | 26.50p | 25.35p | 26.50p | 15019 |
| 26/11/2025 | 25.30p | 26.00p | 25.28p | 26.00p | 61630 |
| 25/11/2025 | 25.10p | 26.00p | 24.60p | 25.30p | 237411 |
| 24/11/2025 | 25.10p | 25.10p | 24.50p | 25.10p | 52 |
| 21/11/2025 | 25.10p | 25.45p | 24.60p | 24.60p | 29684 |
| 20/11/2025 | 24.40p | 25.80p | 24.40p | 25.10p | 947033 |
| 19/11/2025 | 24.80p | 25.60p | 24.00p | 24.40p | 479448 |
| 18/11/2025 | 25.80p | 26.00p | 24.15p | 24.80p | 79134 |
| 17/11/2025 | 26.20p | 26.20p | 26.11p | 26.20p | 733 |
| 14/11/2025 | 26.70p | 27.00p | 26.11p | 26.20p | 2327 |
| 13/11/2025 | 27.50p | 27.95p | 25.20p | 26.80p | 119166 |
| 12/11/2025 | 27.50p | 28.00p | 26.40p | 28.00p | 30585 |
| 11/11/2025 | 27.80p | 27.80p | 27.45p | 27.70p | 2933 |
| 10/11/2025 | 27.20p | 29.00p | 27.00p | 29.00p | 122249 |
| 07/11/2025 | 28.40p | 28.40p | 26.00p | 26.00p | 30227 |
| 06/11/2025 | 28.40p | 28.60p | 28.40p | 28.40p | 261 |
| 05/11/2025 | 28.70p | 29.40p | 28.00p | 28.40p | 1273 |
| 04/11/2025 | 28.40p | 29.40p | 27.40p | 28.00p | 40830 |
| 03/11/2025 | 29.00p | 30.00p | 27.60p | 28.60p | 17591 |
| 31/10/2025 | 29.00p | 30.00p | 28.30p | 30.00p | 152157 |
| 30/10/2025 | 28.70p | 30.00p | 27.90p | 30.00p | 64510 |
| 29/10/2025 | 28.70p | 30.00p | 27.60p | 28.70p | 6543 |
| 28/10/2025 | 28.10p | 30.00p | 27.40p | 29.00p | 166504 |
| 27/10/2025 | 26.90p | 28.40p | 26.81p | 28.40p | 141935 |
| 24/10/2025 | 26.50p | 27.60p | 26.02p | 26.90p | 25488 |
| 23/10/2025 | 26.00p | 26.78p | 25.62p | 26.50p | 121645 |
| 22/10/2025 | 26.30p | 26.30p | 26.00p | 26.20p | 309022 |
| 21/10/2025 | 26.90p | 26.90p | 26.00p | 26.00p | 235920 |
| 20/10/2025 | 28.10p | 28.60p | 26.80p | 26.80p | 422418 |
| 17/10/2025 | 28.50p | 28.60p | 27.60p | 28.20p | 28054 |
| 16/10/2025 | 28.90p | 29.00p | 28.25p | 28.50p | 44416 |
| 15/10/2025 | 28.50p | 29.20p | 28.50p | 28.90p | 161215 |
| 14/10/2025 | 28.60p | 29.00p | 28.20p | 29.00p | 114380 |
| 13/10/2025 | 28.50p | 29.38p | 28.20p | 28.60p | 259316 |
| 10/10/2025 | 28.30p | 29.00p | 28.20p | 28.20p | 183543 |
| 09/10/2025 | 28.60p | 29.20p | 28.00p | 28.00p | 100809 |
| 08/10/2025 | 28.70p | 29.33p | 28.40p | 28.80p | 173244 |
| 07/10/2025 | 29.50p | 29.55p | 28.50p | 28.50p | 216667 |
| 06/10/2025 | 29.60p | 29.60p | 29.00p | 29.50p | 172946 |
| 03/10/2025 | 29.60p | 29.60p | 29.20p | 29.60p | 73558 |
| 02/10/2025 | 29.60p | 29.96p | 29.32p | 29.40p | 39831 |
| 01/10/2025 | 32.00p | 32.96p | 29.20p | 29.20p | 225666 |
| 30/09/2025 | 28.30p | 32.80p | 28.30p | 32.80p | 3189004 |
| 29/09/2025 | 28.20p | 29.00p | 28.11p | 28.30p | 141705 |
| 26/09/2025 | 28.50p | 28.60p | 28.00p | 28.20p | 73546 |
| 25/09/2025 | 28.00p | 29.00p | 27.60p | 29.00p | 190695 |
| 24/09/2025 | 28.20p | 28.24p | 27.70p | 28.00p | 96559 |
| 23/09/2025 | 28.10p | 28.60p | 28.00p | 28.20p | 198264 |
| 22/09/2025 | 28.10p | 29.20p | 27.60p | 29.20p | 123753 |
| 19/09/2025 | 28.00p | 28.80p | 27.46p | 28.80p | 91782 |
| 18/09/2025 | 27.30p | 28.60p | 26.40p | 28.00p | 269085 |
| 17/09/2025 | 27.50p | 27.78p | 27.30p | 27.30p | 25002 |
| 16/09/2025 | 25.70p | 25.70p | 25.20p | 27.30p | 122449 |
| 15/09/2025 | 25.70p | 25.97p | 25.00p | 25.20p | 84473 |
| 12/09/2025 | 25.90p | 27.40p | 23.80p | 25.70p | 59390 |
| 11/09/2025 | 25.90p | 25.90p | 25.90p | 25.90p | 3466 |
| 10/09/2025 | 25.90p | 26.35p | 25.90p | 25.90p | 238 |
| 09/09/2025 | 26.40p | 26.40p | 25.40p | 25.90p | 27899 |
| 08/09/2025 | 25.90p | 25.99p | 25.43p | 25.70p | 61481 |
| 05/09/2025 | 26.50p | 27.13p | 25.88p | 25.90p | 56524 |
| 04/09/2025 | 26.30p | 26.97p | 25.88p | 26.30p | 2495 |
| 03/09/2025 | 26.10p | 27.00p | 26.10p | 26.30p | 24321 |
| 02/09/2025 | 26.00p | 26.80p | 26.00p | 26.10p | 50 |
| 01/09/2025 | 25.80p | 26.30p | 25.51p | 26.00p | 81967 |
| 29/08/2025 | 26.10p | 26.57p | 25.68p | 26.40p | 35038 |
| 28/08/2025 | 26.10p | 26.10p | 25.85p | 26.10p | 0 |
| 27/08/2025 | 25.80p | 26.00p | 25.00p | 26.10p | 103928 |
| 26/08/2025 | 25.30p | 26.00p | 25.30p | 25.80p | 243139 |
| 22/08/2025 | 24.30p | 25.60p | 24.30p | 25.30p | 35599 |
| 21/08/2025 | 24.30p | 24.30p | 24.27p | 24.30p | 1600 |
| 20/08/2025 | 24.80p | 24.80p | 24.00p | 24.30p | 77036 |
| 19/08/2025 | 25.20p | 25.40p | 25.00p | 25.20p | 341183 |
| 18/08/2025 | 25.40p | 25.40p | 25.00p | 25.20p | 108333 |
| 15/08/2025 | 25.40p | 25.80p | 25.17p | 25.40p | 11544 |
| 14/08/2025 | 25.40p | 25.40p | 25.15p | 25.40p | 31911 |
| 13/08/2025 | 24.80p | 25.80p | 24.73p | 25.40p | 100180 |
| 12/08/2025 | 24.50p | 25.20p | 24.32p | 24.80p | 150212 |
| 11/08/2025 | 24.50p | 25.30p | 24.00p | 24.70p | 171172 |
| 08/08/2025 | 25.30p | 25.60p | 24.20p | 24.30p | 160781 |
| 07/08/2025 | 25.40p | 25.80p | 25.00p | 25.20p | 317250 |
| 06/08/2025 | 24.70p | 25.80p | 24.40p | 25.30p | 433660 |
| 05/08/2025 | 25.00p | 25.54p | 24.70p | 24.70p | 77504 |
| 04/08/2025 | 25.20p | 25.60p | 24.08p | 25.00p | 72165 |
| 01/08/2025 | 25.30p | 25.30p | 25.13p | 25.20p | 312 |
| 31/07/2025 | 25.30p | 25.30p | 25.13p | 25.30p | 166033 |
| 30/07/2025 | 25.50p | 26.00p | 25.00p | 25.00p | 28557 |
| 29/07/2025 | 26.10p | 26.75p | 25.00p | 25.00p | 107739 |
| 28/07/2025 | 26.90p | 26.90p | 26.10p | 26.90p | 9078 |
| 25/07/2025 | 25.60p | 27.40p | 25.57p | 26.90p | 129656 |
| 24/07/2025 | 26.10p | 26.10p | 25.79p | 26.00p | 177134 |
| 23/07/2025 | 26.10p | 27.00p | 25.50p | 27.00p | 154366 |
| 22/07/2025 | 26.10p | 26.82p | 25.83p | 26.10p | 11018 |
| 21/07/2025 | 26.00p | 27.00p | 25.77p | 27.00p | 218504 |
| 18/07/2025 | 26.10p | 27.00p | 25.77p | 26.10p | 53680 |
| 17/07/2025 | 26.50p | 27.67p | 25.00p | 25.00p | 33003 |
| 16/07/2025 | 26.50p | 27.67p | 25.72p | 26.50p | 20821 |
| 15/07/2025 | 26.70p | 27.60p | 25.00p | 25.00p | 38432 |
| 14/07/2025 | 26.10p | 27.80p | 25.40p | 27.80p | 19741 |
| 11/07/2025 | 25.70p | 27.00p | 25.70p | 26.10p | 28449 |
| 10/07/2025 | 27.20p | 27.84p | 25.00p | 25.00p | 350591 |
| 09/07/2025 | 26.70p | 27.28p | 26.07p | 26.70p | 252952 |
| 08/07/2025 | 28.50p | 28.50p | 25.00p | 25.00p | 493253 |
| 07/07/2025 | 28.50p | 28.95p | 28.00p | 28.00p | 54122 |
| 04/07/2025 | 28.50p | 29.00p | 28.00p | 28.50p | 272 |
| 03/07/2025 | 28.50p | 28.95p | 28.38p | 28.50p | 185 |
| 02/07/2025 | 28.90p | 28.90p | 28.02p | 28.50p | 19000 |
| 01/07/2025 | 29.20p | 29.80p | 28.00p | 28.00p | 83499 |
| 30/06/2025 | 29.30p | 30.00p | 28.40p | 28.80p | 553216 |
| 27/06/2025 | 28.50p | 29.30p | 28.05p | 29.30p | 47275 |
| 26/06/2025 | 28.70p | 29.40p | 28.00p | 28.50p | 101960 |
| 25/06/2025 | 28.50p | 29.00p | 28.50p | 28.70p | 46374 |
| 24/06/2025 | 29.00p | 29.00p | 28.00p | 28.00p | 121894 |
| 23/06/2025 | 31.00p | 31.00p | 28.00p | 30.00p | 82625 |
| 20/06/2025 | 31.00p | 31.90p | 30.00p | 30.60p | 148324 |
| 19/06/2025 | 28.50p | 32.00p | 27.00p | 31.00p | 68463 |
| 18/06/2025 | 27.70p | 28.50p | 27.55p | 28.50p | 40508 |
| 17/06/2025 | 27.70p | 28.00p | 27.00p | 27.30p | 12143 |
| 16/06/2025 | 26.90p | 28.80p | 26.33p | 27.90p | 163508 |
| 13/06/2025 | 26.50p | 27.60p | 26.00p | 26.80p | 115279 |
| 12/06/2025 | 25.30p | 26.94p | 25.30p | 26.50p | 721783 |
| 11/06/2025 | 26.00p | 27.00p | 25.00p | 26.00p | 84086 |
| 10/06/2025 | 26.00p | 26.80p | 24.00p | 24.00p | 148510 |
| 09/06/2025 | 26.00p | 28.00p | 25.00p | 26.00p | 365710 |
| 06/06/2025 | 26.00p | 27.00p | 25.33p | 26.00p | 11015 |
| 05/06/2025 | 25.50p | 26.00p | 25.22p | 26.00p | 44999 |
| 04/06/2025 | 26.00p | 26.40p | 25.50p | 25.50p | 20625 |
| 03/06/2025 | 25.30p | 25.60p | 25.00p | 25.50p | 216800 |
| 02/06/2025 | 25.30p | 27.00p | 24.61p | 25.20p | 122605 |
| 30/05/2025 | 24.50p | 26.00p | 24.50p | 25.20p | 100514 |
| 29/05/2025 | 24.10p | 25.00p | 24.00p | 24.40p | 318062 |
| 28/05/2025 | 24.40p | 24.60p | 23.61p | 24.00p | 5864 |
| 27/05/2025 | 23.80p | 24.40p | 23.60p | 23.80p | 90496 |
| 23/05/2025 | 24.10p | 24.33p | 23.20p | 23.20p | 70040 |
| 22/05/2025 | 24.50p | 24.95p | 23.00p | 24.10p | 134694 |
| 21/05/2025 | 24.50p | 25.00p | 24.00p | 24.50p | 100437 |
| 20/05/2025 | 24.50p | 25.00p | 24.08p | 24.50p | 31215 |
| 19/05/2025 | 24.50p | 24.50p | 24.27p | 24.50p | 187 |
| 16/05/2025 | 24.70p | 25.40p | 24.00p | 24.50p | 109371 |
| 15/05/2025 | 24.90p | 25.40p | 24.00p | 24.70p | 18947 |
| 14/05/2025 | 24.90p | 24.90p | 24.90p | 24.90p | 26585 |
| 13/05/2025 | 24.90p | 24.90p | 24.51p | 24.90p | 12920 |
| 12/05/2025 | 24.50p | 25.80p | 24.50p | 24.90p | 73774 |
| 09/05/2025 | 24.50p | 24.50p | 23.00p | 24.50p | 245410 |
| 08/05/2025 | 24.50p | 25.00p | 24.50p | 24.50p | 34307 |
| 07/05/2025 | 24.00p | 25.00p | 24.00p | 24.50p | 77366 |
| 06/05/2025 | 24.50p | 24.50p | 21.05p | 23.50p | 533212 |
| 02/05/2025 | 25.00p | 25.00p | 24.00p | 24.50p | 67566 |
| 01/05/2025 | 25.50p | 26.00p | 24.00p | 24.00p | 100025 |
| 30/04/2025 | 27.50p | 28.00p | 25.00p | 25.50p | 71036 |
| 29/04/2025 | 27.50p | 27.95p | 27.44p | 27.50p | 45403 |
| 28/04/2025 | 26.50p | 28.00p | 26.50p | 28.00p | 25416 |
| 25/04/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 101100 |
| 24/04/2025 | 27.50p | 28.00p | 26.00p | 27.00p | 79977 |
| 23/04/2025 | 27.50p | 28.00p | 27.50p | 28.00p | 597 |
| 22/04/2025 | 27.50p | 27.95p | 27.11p | 27.50p | 27975 |
| 17/04/2025 | 27.20p | 28.00p | 25.40p | 28.00p | 123510 |
| 16/04/2025 | 27.20p | 27.40p | 26.56p | 27.20p | 5635 |
| 15/04/2025 | 27.00p | 27.20p | 26.00p | 27.20p | 2002 |
| 14/04/2025 | 27.00p | 27.40p | 26.10p | 27.00p | 32987 |
| 11/04/2025 | 27.50p | 27.95p | 27.00p | 27.80p | 172542 |
| 10/04/2025 | 27.00p | 28.00p | 27.00p | 27.40p | 75236 |
| 09/04/2025 | 27.50p | 28.00p | 26.50p | 27.00p | 92472 |
| 08/04/2025 | 27.50p | 29.00p | 27.50p | 28.00p | 195556 |
| 07/04/2025 | 25.50p | 29.00p | 25.00p | 27.50p | 1009872 |
| 04/04/2025 | 27.90p | 28.00p | 26.00p | 26.80p | 708848 |
| 03/04/2025 | 27.50p | 28.80p | 27.00p | 28.00p | 464650 |
| 02/04/2025 | 28.00p | 28.90p | 27.00p | 28.00p | 202174 |
| 01/04/2025 | 28.50p | 30.00p | 28.00p | 28.00p | 63446 |
| 31/03/2025 | 26.00p | 30.00p | 26.00p | 27.40p | 1452880 |
| 28/03/2025 | 26.50p | 27.00p | 26.00p | 26.50p | 122246 |
| 27/03/2025 | 27.90p | 28.71p | 26.00p | 26.00p | 1505231 |
| 26/03/2025 | 24.00p | 29.75p | 23.00p | 28.40p | 452108 |
| 25/03/2025 | 30.00p | 32.00p | 22.00p | 24.00p | 1117164 |
| 24/03/2025 | 22.50p | 28.50p | 22.00p | 28.50p | 538633 |
| 21/03/2025 | 22.50p | 25.00p | 22.20p | 25.00p | 464668 |
| 20/03/2025 | 22.50p | 24.00p | 22.20p | 22.50p | 17530 |
| 19/03/2025 | 22.00p | 24.00p | 21.00p | 24.00p | 169730 |
| 18/03/2025 | 22.00p | 22.00p | 21.20p | 22.00p | 4316 |
| 17/03/2025 | 21.50p | 22.90p | 21.00p | 22.00p | 126484 |
| 14/03/2025 | 22.00p | 22.00p | 21.05p | 22.00p | 37555 |
| 13/03/2025 | 21.00p | 23.00p | 20.21p | 22.00p | 46797 |
| 12/03/2025 | 19.50p | 21.90p | 19.50p | 21.20p | 553888 |
*Close Price adjusted for both dividends and splits