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
05/03/2019 23.00p 24.80p 23.00p 24.25p 198977
04/03/2019 22.50p 23.00p 22.00p 22.50p 138935
01/03/2019 22.25p 22.85p 22.00p 22.50p 126503
28/02/2019 23.50p 23.75p 22.20p 22.25p 196146
27/02/2019 24.25p 24.25p 23.20p 23.50p 77521
26/02/2019 25.25p 25.34p 24.10p 24.50p 40671
25/02/2019 25.50p 25.50p 25.00p 25.25p 57650
22/02/2019 25.50p 26.10p 25.50p 25.50p 38910
21/02/2019 24.00p 26.00p 23.10p 25.50p 315752
20/02/2019 24.50p 24.50p 23.88p 24.25p 31295
19/02/2019 25.25p 25.25p 24.00p 24.50p 60627
18/02/2019 25.25p 25.25p 25.00p 25.25p 20162
15/02/2019 25.25p 25.25p 25.00p 25.25p 132958
14/02/2019 25.25p 25.25p 25.00p 25.25p 18939
13/02/2019 25.50p 25.50p 25.00p 25.25p 223754
12/02/2019 24.50p 26.25p 24.15p 25.50p 672725
11/02/2019 25.50p 25.50p 24.15p 24.50p 189666
08/02/2019 26.25p 26.25p 25.00p 25.50p 356929
07/02/2019 26.25p 26.25p 26.00p 26.00p 35277
06/02/2019 27.75p 27.75p 26.16p 26.25p 237390
05/02/2019 27.75p 27.75p 27.52p 27.75p 134085
04/02/2019 28.75p 28.75p 27.52p 27.75p 383433
01/02/2019 28.50p 28.90p 28.32p 28.75p 85240
31/01/2019 28.75p 28.78p 27.77p 28.50p 170023
30/01/2019 28.25p 29.00p 28.25p 28.75p 298746
29/01/2019 26.75p 30.30p 26.56p 28.50p 586586
28/01/2019 27.25p 28.00p 26.60p 26.75p 39714
25/01/2019 28.50p 29.00p 26.63p 27.00p 359550
24/01/2019 27.50p 30.50p 27.50p 29.00p 2080280
23/01/2019 21.50p 28.87p 21.00p 27.50p 3472380
22/01/2019 23.25p 23.25p 22.51p 23.00p 192773
21/01/2019 22.50p 24.50p 22.50p 24.00p 460278
18/01/2019 21.00p 24.50p 20.50p 22.00p 1142039
17/01/2019 25.25p 25.25p 21.00p 21.00p 1338824
16/01/2019 26.50p 26.50p 24.00p 25.50p 1076518
15/01/2019 29.50p 29.60p 26.55p 27.00p 1134331
14/01/2019 25.00p 28.18p 24.53p 27.50p 2364493
11/01/2019 22.25p 26.99p 20.00p 23.50p 6465390
10/01/2019 13.25p 22.75p 13.25p 21.10p 2584353
09/01/2019 12.75p 13.50p 12.75p 13.25p 543262
08/01/2019 13.00p 13.00p 12.70p 12.75p 295992
07/01/2019 12.75p 13.75p 12.50p 12.75p 2240457
04/01/2019 10.30p 14.90p 10.11p 14.00p 3034179
03/01/2019 9.60p 10.38p 9.60p 10.30p 658818
02/01/2019 8.75p 9.70p 8.70p 9.40p 429314
31/12/2018 8.10p 8.70p 7.90p 8.50p 246726
28/12/2018 7.90p 8.45p 7.90p 8.00p 5000
27/12/2018 7.80p 8.00p 7.80p 7.90p 262319
24/12/2018 8.05p 8.05p 7.70p 7.80p 55237
21/12/2018 8.85p 8.85p 8.20p 8.30p 192703
20/12/2018 9.90p 9.90p 9.00p 9.00p 421812
19/12/2018 9.90p 9.93p 9.85p 9.90p 14711
18/12/2018 9.90p 10.00p 9.85p 10.00p 68976
17/12/2018 9.90p 10.00p 9.85p 10.00p 54861
14/12/2018 9.90p 10.00p 9.80p 9.90p 611741
13/12/2018 9.90p 10.00p 9.83p 9.90p 568045
12/12/2018 10.63p 10.90p 9.90p 9.90p 1392532
11/12/2018 10.63p 10.85p 10.56p 10.75p 329911
10/12/2018 10.63p 10.73p 10.55p 10.63p 26726
07/12/2018 10.63p 10.95p 10.53p 10.95p 136220
06/12/2018 10.63p 10.75p 10.53p 10.63p 48380
05/12/2018 11.13p 11.13p 10.80p 10.88p 62967
04/12/2018 11.38p 11.50p 11.05p 11.13p 49581
03/12/2018 11.50p 11.50p 10.75p 11.38p 653990
30/11/2018 11.88p 12.00p 11.66p 11.75p 67637
29/11/2018 11.88p 12.00p 11.82p 11.88p 273452
28/11/2018 12.13p 12.19p 11.56p 11.88p 797470
27/11/2018 12.13p 12.25p 12.00p 12.13p 426594
26/11/2018 12.25p 12.35p 12.25p 12.25p 27584
23/11/2018 12.38p 12.50p 12.33p 12.38p 69877
22/11/2018 12.38p 12.50p 12.30p 12.38p 54052
21/11/2018 12.25p 12.50p 12.00p 12.38p 102063
20/11/2018 12.25p 12.50p 12.16p 12.25p 142950
19/11/2018 12.63p 12.68p 12.45p 12.45p 35641
16/11/2018 12.63p 12.68p 12.63p 12.63p 51603
15/11/2018 12.75p 13.00p 12.30p 12.63p 320314
14/11/2018 13.12p 13.20p 12.60p 13.00p 133606
13/11/2018 13.00p 13.39p 13.00p 13.25p 376513
12/11/2018 12.63p 13.30p 12.15p 13.12p 594117
09/11/2018 13.38p 13.38p 12.56p 12.63p 130022
08/11/2018 13.50p 13.50p 13.25p 13.38p 308524
07/11/2018 14.00p 14.00p 13.02p 13.55p 577764
06/11/2018 14.50p 15.00p 14.00p 14.25p 560265
05/11/2018 15.63p 15.63p 15.00p 15.63p 155919
02/11/2018 15.13p 15.25p 15.06p 15.13p 91827
01/11/2018 15.25p 15.25p 15.00p 15.05p 311269
31/10/2018 15.25p 15.25p 15.09p 15.25p 87746
30/10/2018 15.63p 15.63p 14.75p 15.13p 418759
29/10/2018 15.50p 16.18p 15.50p 15.75p 652781
26/10/2018 15.75p 15.78p 15.01p 15.13p 353472
25/10/2018 16.00p 16.58p 16.00p 16.55p 189729
24/10/2018 16.37p 17.00p 16.26p 16.75p 441115
23/10/2018 17.63p 17.63p 16.00p 16.37p 630723
22/10/2018 18.38p 19.00p 17.50p 17.63p 1444505
19/10/2018 14.88p 18.63p 13.95p 18.38p 2251167
18/10/2018 13.75p 15.25p 13.75p 14.75p 2362026
17/10/2018 14.50p 15.90p 12.00p 13.75p 7769952
16/10/2018 26.25p 26.25p 23.50p 23.50p 995657
15/10/2018 26.50p 26.50p 26.00p 26.25p 241869
12/10/2018 25.75p 27.00p 25.75p 26.20p 685286
11/10/2018 27.00p 27.00p 25.50p 26.15p 554967
10/10/2018 28.50p 29.45p 28.15p 28.20p 372403
09/10/2018 32.25p 32.25p 29.01p 29.30p 621207
08/10/2018 32.50p 32.50p 32.20p 32.25p 87678
05/10/2018 32.40p 32.62p 32.12p 32.50p 422132
04/10/2018 31.60p 32.40p 31.50p 32.40p 339299
03/10/2018 32.20p 33.37p 31.60p 31.90p 442071
02/10/2018 32.65p 32.75p 32.50p 32.50p 237223
01/10/2018 35.25p 35.25p 32.75p 33.25p 942147
28/09/2018 36.50p 36.50p 34.50p 35.25p 566899
27/09/2018 37.25p 37.25p 36.06p 36.50p 186090
26/09/2018 37.10p 37.40p 37.00p 37.25p 34262
25/09/2018 37.25p 37.40p 37.05p 37.10p 117399
24/09/2018 38.25p 38.35p 37.15p 37.25p 152925
21/09/2018 38.00p 38.50p 37.75p 38.25p 168052
20/09/2018 37.75p 38.00p 37.63p 38.00p 72212
19/09/2018 38.25p 38.25p 37.50p 37.50p 129219
18/09/2018 37.75p 38.90p 37.70p 38.25p 312131
17/09/2018 39.25p 39.25p 37.67p 37.75p 270064
14/09/2018 39.25p 39.43p 39.03p 39.25p 72601
13/09/2018 39.75p 39.75p 39.03p 39.50p 61382
12/09/2018 40.25p 40.25p 39.50p 39.75p 58287
11/09/2018 40.25p 40.50p 39.75p 40.25p 23985
10/09/2018 40.25p 40.35p 40.00p 40.20p 55314
07/09/2018 40.75p 40.90p 40.00p 40.00p 412093
06/09/2018 40.75p 41.50p 40.30p 40.75p 144880
05/09/2018 42.25p 42.50p 40.50p 41.25p 187035
04/09/2018 42.25p 42.50p 42.10p 42.50p 47376
03/09/2018 42.40p 42.60p 42.10p 42.25p 87495
31/08/2018 42.65p 43.00p 42.29p 42.40p 124172
30/08/2018 42.65p 42.80p 42.65p 42.65p 1020099
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

*Close Price adjusted for both dividends and splits