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
02/11/2017 46.50p 46.50p 45.11p 45.75p 59200
01/11/2017 46.50p 46.55p 46.00p 46.50p 51527
31/10/2017 46.25p 47.00p 46.05p 46.50p 160014
30/10/2017 46.50p 46.50p 46.00p 46.25p 175102
27/10/2017 46.50p 47.50p 45.70p 46.50p 31482
26/10/2017 46.75p 47.13p 45.70p 46.50p 228706
25/10/2017 46.25p 47.35p 46.25p 46.75p 191372
24/10/2017 45.75p 46.24p 45.63p 46.00p 315380
23/10/2017 46.25p 46.25p 45.15p 45.75p 218295
20/10/2017 46.25p 46.25p 46.01p 46.25p 107535
19/10/2017 46.25p 46.25p 46.01p 46.25p 112560
18/10/2017 46.50p 46.50p 46.01p 46.25p 113650
17/10/2017 46.50p 47.00p 46.00p 46.50p 158575
16/10/2017 46.75p 47.50p 46.01p 46.75p 90725
13/10/2017 46.75p 46.75p 46.75p 46.75p 242513
12/10/2017 47.50p 47.50p 46.75p 46.75p 99963
11/10/2017 47.50p 47.50p 47.50p 47.50p 46051
10/10/2017 47.25p 47.50p 47.25p 47.50p 295044
09/10/2017 47.50p 47.50p 46.75p 47.25p 2476
06/10/2017 47.50p 47.50p 47.50p 47.50p 86223
05/10/2017 47.50p 47.50p 47.50p 47.50p 119119
04/10/2017 46.75p 47.50p 46.75p 47.50p 202969
03/10/2017 46.75p 47.00p 46.75p 47.00p 2085
02/10/2017 47.75p 48.25p 46.75p 46.75p 318297
29/09/2017 47.25p 48.25p 47.00p 48.25p 27668
28/09/2017 46.75p 47.25p 46.75p 47.25p 153313
27/09/2017 48.50p 48.50p 46.75p 46.75p 247650
26/09/2017 49.00p 49.00p 48.50p 48.50p 242926
25/09/2017 50.00p 50.00p 49.00p 49.00p 343839
22/09/2017 48.00p 50.00p 48.00p 49.75p 518189
21/09/2017 48.25p 48.25p 48.00p 48.00p 279634
20/09/2017 48.25p 48.25p 48.25p 48.25p 431154
19/09/2017 48.25p 48.25p 48.25p 48.25p 66061
18/09/2017 48.00p 48.25p 47.75p 48.25p 200943
15/09/2017 48.00p 48.25p 48.00p 48.00p 1452037
14/09/2017 48.75p 48.75p 48.25p 48.25p 95953
13/09/2017 48.75p 48.75p 48.75p 48.75p 180422
12/09/2017 48.75p 48.75p 48.75p 48.75p 99184
11/09/2017 49.00p 49.00p 48.75p 48.75p 107787
08/09/2017 48.75p 49.00p 48.75p 49.00p 129469
07/09/2017 49.50p 49.75p 48.75p 48.75p 9999
06/09/2017 50.25p 50.25p 49.00p 49.50p 263932
05/09/2017 50.50p 50.50p 50.00p 50.00p 2844
04/09/2017 52.50p 52.50p 50.50p 51.00p 774213
01/09/2017 52.50p 52.50p 51.00p 52.50p 1000
31/08/2017 51.25p 52.50p 51.00p 52.50p 35039
30/08/2017 47.50p 51.00p 47.50p 50.50p 18728
29/08/2017 46.00p 46.00p 45.25p 45.25p 165379
25/08/2017 46.00p 46.00p 46.00p 46.00p 301351
24/08/2017 46.00p 46.00p 46.00p 46.00p 32198
23/08/2017 46.00p 46.00p 45.75p 46.00p 3374
22/08/2017 45.00p 45.75p 45.00p 45.50p 247707
21/08/2017 45.00p 45.00p 45.00p 45.00p 111482
18/08/2017 44.50p 45.00p 44.25p 45.00p 84479
17/08/2017 44.25p 44.50p 44.25p 44.50p 2029696
16/08/2017 44.00p 44.25p 44.00p 44.25p 109028
15/08/2017 44.00p 44.00p 43.50p 44.00p 271626
14/08/2017 44.00p 44.00p 43.50p 44.00p 383869
11/08/2017 45.75p 46.00p 43.25p 43.50p 487910
10/08/2017 46.25p 46.25p 46.00p 46.00p 110759
09/08/2017 46.25p 46.25p 46.25p 46.25p 139025
08/08/2017 46.25p 46.25p 46.25p 46.25p 355428
07/08/2017 46.25p 46.25p 46.25p 46.25p 74671
04/08/2017 46.25p 46.25p 46.25p 46.25p 173859
03/08/2017 46.25p 46.25p 46.25p 46.25p 93449
02/08/2017 46.25p 46.25p 46.25p 46.25p 41582
01/08/2017 46.50p 46.50p 46.25p 46.25p 3000
31/07/2017 46.50p 46.50p 46.50p 46.50p 236011
28/07/2017 46.75p 46.75p 46.50p 46.50p 145649
27/07/2017 47.50p 47.50p 46.75p 46.75p 101863
26/07/2017 47.50p 47.50p 47.50p 47.50p 157191
25/07/2017 47.50p 47.50p 47.50p 47.50p 201688
24/07/2017 47.50p 47.50p 47.50p 47.50p 138549
21/07/2017 47.50p 47.50p 47.50p 47.50p 68507
20/07/2017 48.00p 50.00p 47.50p 47.50p 10000
19/07/2017 47.50p 48.00p 47.00p 48.00p 310005
18/07/2017 46.50p 47.00p 46.00p 47.00p 866699
17/07/2017 46.25p 46.50p 46.00p 46.00p 5000
14/07/2017 45.50p 45.75p 45.25p 45.25p 477660
13/07/2017 45.50p 45.75p 45.50p 45.50p 123647
12/07/2017 45.75p 45.75p 45.00p 45.75p 158647
11/07/2017 45.00p 45.00p 45.00p 45.00p 201670
10/07/2017 46.00p 46.00p 45.00p 45.00p 2968
07/07/2017 46.00p 46.00p 46.00p 46.00p 147070
06/07/2017 47.00p 47.00p 46.00p 46.00p 262942
05/07/2017 44.75p 46.75p 44.50p 46.75p 282780
04/07/2017 43.00p 44.50p 43.00p 44.50p 2170510
03/07/2017 42.00p 43.00p 42.00p 43.00p 413211
30/06/2017 42.00p 42.00p 42.00p 42.00p 161428
29/06/2017 43.00p 43.00p 42.00p 42.00p 313850
28/06/2017 43.00p 43.00p 43.00p 43.00p 158209
27/06/2017 43.00p 43.00p 43.00p 43.00p 98335
26/06/2017 42.50p 43.00p 42.50p 43.00p 110178
23/06/2017 42.50p 42.50p 42.50p 42.50p 250090
22/06/2017 44.50p 44.50p 42.50p 42.50p 0
21/06/2017 46.00p 46.00p 43.50p 44.50p 0
20/06/2017 46.00p 46.00p 46.00p 46.00p 0
19/06/2017 45.50p 46.00p 45.50p 46.00p 0
16/06/2017 45.50p 45.90p 45.00p 45.50p 168394
15/06/2017 46.25p 46.25p 45.00p 45.50p 65325
14/06/2017 45.75p 46.25p 45.26p 46.25p 75613
13/06/2017 47.00p 47.50p 45.50p 45.75p 109696
12/06/2017 47.00p 47.44p 46.00p 47.00p 44068
09/06/2017 47.00p 47.70p 46.00p 47.00p 101924
08/06/2017 48.00p 48.07p 46.50p 47.25p 202126
07/06/2017 48.50p 49.00p 47.00p 48.25p 161833
06/06/2017 49.00p 50.00p 47.88p 48.25p 412608
05/06/2017 47.50p 50.00p 47.25p 49.00p 368087
02/06/2017 47.25p 48.00p 46.50p 47.00p 472639
01/06/2017 46.00p 46.30p 45.70p 46.00p 88067
31/05/2017 45.75p 46.20p 45.15p 46.00p 351636
30/05/2017 46.50p 46.55p 45.50p 46.00p 221290
26/05/2017 46.50p 46.79p 46.05p 46.50p 222852
25/05/2017 46.50p 46.79p 46.30p 46.50p 49882
24/05/2017 46.50p 46.70p 46.00p 46.50p 284946
23/05/2017 46.50p 47.00p 46.10p 47.00p 204702
22/05/2017 48.50p 49.00p 46.00p 46.50p 536286
19/05/2017 49.25p 49.25p 48.06p 49.00p 75833
18/05/2017 49.25p 49.38p 48.00p 49.25p 826073
17/05/2017 49.75p 51.00p 48.50p 49.75p 201807
16/05/2017 51.75p 52.15p 48.90p 49.75p 411324
15/05/2017 51.00p 52.50p 51.00p 51.75p 627466
12/05/2017 48.00p 52.00p 48.00p 51.00p 844556
11/05/2017 45.25p 48.50p 45.03p 47.62p 681795
10/05/2017 43.50p 45.85p 43.00p 45.00p 872095
09/05/2017 42.00p 44.00p 41.05p 44.00p 758836
08/05/2017 41.75p 42.47p 41.05p 42.00p 213029
05/05/2017 42.00p 42.50p 41.48p 42.00p 3331013
04/05/2017 42.25p 42.90p 41.50p 42.25p 203942
03/05/2017 41.50p 43.97p 41.39p 42.75p 727583
02/05/2017 42.50p 43.00p 40.95p 41.50p 954542
28/04/2017 43.50p 43.50p 40.60p 42.50p 1096235
27/04/2017 43.50p 44.00p 43.35p 43.50p 389917
26/04/2017 44.00p 44.13p 43.00p 43.50p 782489
25/04/2017 45.00p 46.00p 43.01p 44.00p 520171
24/04/2017 45.00p 45.00p 43.62p 45.00p 458640
21/04/2017 45.75p 45.75p 43.51p 44.62p 736835
20/04/2017 46.00p 46.00p 45.00p 45.75p 346916
19/04/2017 47.50p 47.50p 45.00p 46.00p 718683
18/04/2017 50.00p 50.00p 47.10p 48.50p 194621
13/04/2017 51.00p 51.65p 49.00p 50.00p 253670
12/04/2017 51.00p 52.00p 50.15p 51.00p 209202
11/04/2017 49.00p 51.25p 48.50p 50.75p 354427
10/04/2017 49.00p 49.00p 47.56p 49.00p 297189
07/04/2017 49.25p 49.25p 48.50p 49.25p 226985
06/04/2017 50.50p 50.58p 48.00p 49.25p 590008
05/04/2017 50.50p 50.90p 50.05p 50.50p 246374
04/04/2017 48.25p 51.00p 47.48p 50.50p 794060
03/04/2017 48.00p 48.85p 47.00p 48.00p 393083
31/03/2017 48.75p 49.00p 46.60p 47.75p 579136
30/03/2017 50.00p 50.00p 47.47p 48.75p 1227171
29/03/2017 51.00p 51.00p 50.00p 50.50p 184770
28/03/2017 52.50p 52.50p 49.00p 51.00p 716413
27/03/2017 53.00p 53.00p 52.00p 53.00p 65781
24/03/2017 53.00p 53.40p 52.00p 53.00p 386503
23/03/2017 53.00p 53.50p 52.00p 53.00p 558954
22/03/2017 54.50p 55.50p 52.00p 53.00p 716252
21/03/2017 57.50p 57.50p 54.00p 55.50p 404548
20/03/2017 56.00p 57.00p 55.00p 57.00p 637522
17/03/2017 56.50p 58.00p 55.35p 56.00p 1020743
16/03/2017 54.50p 55.50p 53.55p 54.50p 292070
15/03/2017 54.00p 54.75p 53.00p 54.00p 518936
14/03/2017 55.00p 55.50p 53.00p 54.00p 418328
13/03/2017 55.00p 55.38p 54.00p 54.50p 185449
10/03/2017 56.00p 56.00p 54.00p 55.00p 200737
09/03/2017 57.25p 57.75p 55.00p 56.00p 303702
08/03/2017 53.50p 57.75p 52.78p 57.25p 902407
07/03/2017 53.50p 54.50p 52.15p 53.50p 176696
06/03/2017 53.50p 54.75p 52.20p 53.50p 130269
03/03/2017 55.00p 55.90p 52.60p 54.50p 346023
02/03/2017 54.00p 56.50p 53.50p 55.50p 424530
01/03/2017 54.50p 54.95p 52.00p 54.00p 689899
28/02/2017 54.00p 55.00p 53.10p 54.50p 555977
27/02/2017 55.50p 56.00p 53.00p 53.50p 1048847
24/02/2017 57.25p 57.55p 54.00p 55.50p 1062348
23/02/2017 60.25p 60.25p 56.03p 57.25p 1232027
22/02/2017 61.50p 62.00p 59.00p 60.75p 479937
21/02/2017 62.00p 63.00p 61.00p 63.00p 188590
20/02/2017 64.00p 64.00p 61.15p 62.00p 467498
17/02/2017 64.50p 64.50p 63.00p 64.00p 225988
16/02/2017 66.00p 67.02p 64.00p 64.50p 319869
15/02/2017 67.50p 67.50p 64.50p 67.00p 785489
14/02/2017 63.50p 66.00p 63.50p 65.25p 621385
13/02/2017 63.50p 64.00p 62.94p 63.50p 310952
10/02/2017 63.50p 64.00p 63.00p 63.50p 394580
09/02/2017 63.50p 63.99p 62.20p 63.50p 227623
08/02/2017 63.00p 69.60p 62.50p 63.50p 1771622
07/02/2017 63.00p 63.55p 62.00p 62.50p 343734
06/02/2017 63.50p 64.00p 61.50p 63.00p 342031
03/02/2017 64.00p 64.96p 63.00p 63.50p 218365
02/02/2017 65.00p 65.35p 64.00p 64.00p 256941
01/02/2017 67.50p 67.50p 64.00p 65.00p 1050059
31/01/2017 69.00p 70.00p 67.00p 67.50p 419991
30/01/2017 69.00p 70.80p 67.00p 68.50p 432550
27/01/2017 66.00p 70.00p 66.00p 69.00p 432654
26/01/2017 66.00p 66.25p 64.25p 66.00p 314957
25/01/2017 64.50p 67.70p 64.00p 66.00p 1105099
24/01/2017 60.50p 67.90p 60.50p 64.50p 2138407
23/01/2017 60.00p 60.30p 59.72p 60.00p 308284
20/01/2017 59.50p 61.00p 58.50p 60.00p 621019

*Close Price adjusted for both dividends and splits