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
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
10/11/2017 48.50p 49.00p 47.15p 48.00p 347372
09/11/2017 47.50p 50.90p 47.50p 48.75p 1060270
08/11/2017 44.50p 45.00p 44.31p 44.87p 240829
07/11/2017 44.25p 44.99p 44.00p 44.50p 335590
06/11/2017 45.50p 45.78p 44.08p 44.25p 363064
03/11/2017 45.75p 46.50p 45.11p 45.50p 77831
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

*Close Price adjusted for both dividends and splits