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
01/08/2016 46.00p 47.00p 45.15p 47.00p 62462
29/07/2016 48.00p 48.40p 45.10p 46.00p 139897
28/07/2016 48.00p 49.88p 48.00p 48.50p 175066
27/07/2016 46.25p 50.00p 45.60p 48.00p 358164
26/07/2016 47.50p 47.50p 44.90p 45.75p 248632
25/07/2016 48.50p 48.50p 46.10p 47.50p 175799
22/07/2016 50.75p 50.90p 47.50p 48.50p 228518
21/07/2016 46.25p 52.60p 46.00p 50.75p 848612
20/07/2016 43.50p 47.00p 43.50p 46.25p 401551
19/07/2016 42.00p 44.00p 41.68p 43.50p 427481
18/07/2016 39.00p 43.00p 39.00p 42.00p 337061
15/07/2016 38.25p 40.00p 36.00p 39.00p 6467382
14/07/2016 41.00p 41.50p 36.00p 38.00p 343068
13/07/2016 37.50p 43.88p 37.50p 41.00p 544593
12/07/2016 39.50p 39.50p 36.00p 37.50p 232347
11/07/2016 40.00p 40.40p 39.01p 39.50p 146699
08/07/2016 40.00p 40.70p 39.03p 40.00p 50521
07/07/2016 38.00p 41.00p 37.55p 40.50p 477837
06/07/2016 37.50p 38.50p 37.35p 37.75p 231415
05/07/2016 37.50p 38.00p 37.00p 37.50p 253578
04/07/2016 35.50p 39.50p 35.50p 37.25p 6358370
01/07/2016 35.25p 35.88p 34.60p 35.25p 94574
30/06/2016 35.25p 36.00p 34.60p 35.25p 189031
29/06/2016 35.50p 36.00p 34.85p 35.25p 150549
28/06/2016 35.00p 36.00p 34.99p 35.50p 105505
27/06/2016 34.75p 35.47p 34.15p 34.38p 107927
24/06/2016 33.25p 34.50p 31.50p 34.38p 225627
23/06/2016 33.75p 34.10p 33.00p 33.75p 205009
22/06/2016 33.75p 34.35p 33.00p 33.75p 62870
21/06/2016 33.75p 34.50p 33.25p 33.75p 128633
20/06/2016 35.00p 35.45p 33.25p 33.75p 167462
17/06/2016 35.00p 35.63p 34.25p 35.00p 112911
16/06/2016 35.00p 35.63p 34.55p 35.00p 106025
15/06/2016 35.50p 35.77p 35.00p 35.50p 238523
14/06/2016 33.25p 35.80p 33.00p 35.50p 309506
13/06/2016 33.00p 33.75p 32.00p 33.00p 172906
10/06/2016 33.00p 33.65p 32.32p 33.00p 43307
09/06/2016 33.00p 33.70p 32.30p 33.00p 118295
08/06/2016 34.00p 34.00p 32.10p 33.00p 232113
07/06/2016 34.25p 34.80p 33.30p 34.00p 157208
06/06/2016 32.50p 36.50p 32.50p 34.25p 283783
03/06/2016 32.50p 33.00p 32.50p 32.50p 138345
02/06/2016 32.50p 32.90p 32.00p 32.50p 101797
01/06/2016 33.75p 33.75p 32.00p 32.50p 169336
31/05/2016 34.00p 34.57p 33.00p 33.75p 366165
27/05/2016 34.50p 34.80p 33.85p 34.00p 93709
26/05/2016 32.75p 35.90p 32.75p 34.50p 447330
25/05/2016 32.75p 33.40p 32.00p 32.75p 163850
24/05/2016 32.50p 33.90p 31.83p 32.75p 220330
23/05/2016 32.25p 33.50p 32.00p 32.50p 98648
20/05/2016 31.00p 32.90p 31.00p 32.00p 174110
19/05/2016 31.50p 31.74p 31.00p 31.00p 83718
18/05/2016 31.50p 32.00p 31.30p 31.50p 255964
17/05/2016 31.50p 31.64p 31.12p 31.50p 66856
16/05/2016 31.50p 31.50p 31.00p 31.50p 192225
13/05/2016 32.50p 32.90p 31.00p 31.50p 344158
12/05/2016 30.50p 32.90p 30.20p 32.50p 697892
11/05/2016 30.50p 31.00p 30.25p 30.50p 457647
10/05/2016 31.00p 31.60p 29.35p 30.50p 571485
09/05/2016 30.25p 30.25p 29.50p 30.25p 270150
06/05/2016 30.50p 30.75p 29.55p 30.25p 594433
05/05/2016 30.75p 31.00p 30.00p 30.75p 365449
04/05/2016 31.75p 31.99p 30.26p 30.75p 532214
03/05/2016 29.50p 33.66p 29.37p 31.75p 778817
29/04/2016 29.00p 30.50p 29.00p 30.00p 173270
28/04/2016 28.25p 29.50p 28.25p 29.00p 85396
27/04/2016 28.25p 28.50p 27.00p 27.75p 391387
26/04/2016 28.50p 28.50p 27.70p 28.50p 155865
25/04/2016 28.50p 29.50p 27.99p 28.50p 160516
22/04/2016 29.25p 29.25p 27.54p 28.50p 157632
21/04/2016 29.25p 29.60p 28.60p 29.25p 72560
20/04/2016 29.25p 29.75p 29.05p 29.25p 56260
19/04/2016 29.25p 29.50p 28.60p 29.25p 41871
18/04/2016 29.25p 29.62p 28.50p 29.25p 75748
15/04/2016 27.75p 29.95p 27.75p 29.25p 237597
14/04/2016 26.75p 28.00p 26.52p 27.25p 248053
13/04/2016 26.63p 27.00p 25.75p 26.63p 37557
12/04/2016 27.25p 27.90p 25.60p 26.63p 240718
11/04/2016 27.00p 28.00p 26.60p 27.25p 152867
08/04/2016 27.00p 27.68p 26.00p 27.00p 287954
07/04/2016 26.12p 28.30p 25.75p 27.00p 482503
06/04/2016 26.12p 26.25p 25.00p 26.12p 141714
05/04/2016 26.88p 26.93p 25.76p 26.12p 511654
04/04/2016 26.25p 28.00p 25.85p 26.88p 382780
01/04/2016 25.75p 26.50p 25.55p 25.75p 10218
31/03/2016 25.75p 25.88p 25.55p 25.75p 15911
30/03/2016 25.75p 25.75p 25.50p 25.75p 5000
29/03/2016 25.75p 26.00p 25.50p 25.75p 70056
24/03/2016 25.75p 25.75p 25.51p 25.75p 50480
23/03/2016 25.75p 25.90p 25.55p 25.75p 51985
22/03/2016 26.25p 26.25p 25.60p 25.75p 102878
21/03/2016 25.50p 27.00p 25.20p 26.37p 132246
18/03/2016 25.50p 25.95p 25.03p 25.50p 28353
17/03/2016 25.50p 25.90p 25.15p 25.50p 233185
16/03/2016 25.00p 25.50p 24.75p 25.50p 27874
15/03/2016 24.75p 25.50p 24.25p 25.00p 97091
14/03/2016 23.50p 24.50p 23.05p 24.25p 467084
11/03/2016 23.25p 23.40p 22.60p 23.25p 22033
10/03/2016 23.25p 23.30p 22.67p 23.25p 40607
09/03/2016 23.25p 23.25p 22.50p 23.25p 128000
08/03/2016 23.25p 24.00p 22.51p 23.25p 9484
07/03/2016 23.25p 23.48p 22.50p 23.25p 115000
04/03/2016 23.50p 23.50p 23.50p 23.50p 0
03/03/2016 23.50p 24.00p 23.00p 23.50p 4712
02/03/2016 23.50p 23.65p 23.00p 23.50p 97764
01/03/2016 23.50p 23.50p 23.25p 23.50p 0
29/02/2016 23.25p 23.25p 23.05p 23.25p 5006200
26/02/2016 23.25p 23.50p 23.00p 23.25p 117000
25/02/2016 23.25p 23.50p 23.25p 23.25p 11000
24/02/2016 23.50p 23.98p 23.00p 23.25p 119983
23/02/2016 23.50p 23.68p 23.10p 23.50p 27090
22/02/2016 23.25p 24.00p 23.25p 23.25p 11000
19/02/2016 23.25p 23.34p 23.25p 23.25p 20580
18/02/2016 22.75p 23.35p 22.00p 23.25p 288887
17/02/2016 22.50p 23.50p 22.00p 22.50p 154474
16/02/2016 22.50p 22.95p 22.00p 22.50p 149552
15/02/2016 22.75p 22.90p 21.00p 22.25p 71495
12/02/2016 22.75p 23.25p 21.08p 22.75p 114902
11/02/2016 23.00p 23.00p 22.00p 22.75p 22765
10/02/2016 23.50p 23.50p 22.55p 23.00p 26990
09/02/2016 23.75p 23.75p 23.00p 23.50p 576042
08/02/2016 23.75p 24.28p 23.00p 23.75p 398668
05/02/2016 23.75p 24.28p 23.18p 23.75p 140054
04/02/2016 23.75p 23.86p 23.00p 23.75p 376433
03/02/2016 24.00p 24.00p 23.00p 23.75p 503832
02/02/2016 24.00p 24.00p 24.00p 24.00p 1416
01/02/2016 24.75p 24.75p 23.53p 24.00p 460725
29/01/2016 25.13p 25.13p 23.92p 24.75p 311482
28/01/2016 25.25p 25.25p 24.00p 25.00p 324409
27/01/2016 24.25p 25.98p 24.25p 25.25p 152965
26/01/2016 23.75p 24.50p 23.23p 23.75p 13790
25/01/2016 24.00p 24.50p 23.70p 24.00p 37448
22/01/2016 24.00p 24.25p 23.27p 24.00p 1090690
21/01/2016 24.25p 24.50p 24.00p 24.25p 108947
20/01/2016 24.50p 25.00p 24.00p 24.50p 114170
19/01/2016 24.50p 25.25p 24.25p 24.50p 135000
18/01/2016 24.50p 25.50p 23.97p 24.50p 344793
15/01/2016 25.00p 25.30p 24.50p 24.50p 86648
14/01/2016 25.00p 25.10p 24.60p 25.00p 121261
13/01/2016 25.00p 25.00p 25.00p 25.00p 0
12/01/2016 25.00p 26.00p 24.60p 25.00p 60593
11/01/2016 24.50p 25.00p 24.05p 25.00p 113218
08/01/2016 24.75p 25.50p 24.50p 24.50p 43986
07/01/2016 24.50p 24.77p 23.50p 24.50p 1222470
06/01/2016 24.75p 24.88p 24.08p 24.75p 104983
05/01/2016 25.00p 25.00p 24.75p 25.00p 28432
04/01/2016 25.50p 25.50p 24.55p 25.00p 204677
31/12/2015 25.00p 26.00p 25.00p 26.00p 60703
30/12/2015 23.00p 26.00p 23.00p 25.00p 351324
29/12/2015 22.75p 23.00p 22.75p 23.00p 20000
24/12/2015 22.75p 22.75p 22.75p 22.75p 0
23/12/2015 22.75p 23.50p 22.10p 22.75p 48378
22/12/2015 21.75p 23.50p 21.75p 22.75p 249733
21/12/2015 21.25p 22.50p 21.20p 21.50p 268440
18/12/2015 21.00p 21.25p 20.99p 21.25p 234122
17/12/2015 21.25p 21.25p 19.50p 21.00p 219210
16/12/2015 21.50p 21.50p 21.00p 21.50p 72866
15/12/2015 22.00p 22.00p 21.00p 21.50p 8150
14/12/2015 23.25p 23.25p 21.00p 22.00p 185892
11/12/2015 23.50p 23.78p 22.59p 23.50p 69630
10/12/2015 23.50p 23.50p 22.50p 23.50p 52418
09/12/2015 23.75p 23.94p 23.66p 23.75p 31390
08/12/2015 25.50p 25.50p 23.50p 23.75p 286557
07/12/2015 25.50p 26.00p 25.00p 25.50p 394062
04/12/2015 25.50p 26.00p 25.00p 25.50p 64290
03/12/2015 24.88p 25.81p 24.66p 25.50p 223297
02/12/2015 24.88p 25.19p 24.81p 24.88p 168379
01/12/2015 24.63p 25.25p 24.00p 24.88p 381733
30/11/2015 24.75p 25.05p 24.29p 24.63p 119996
27/11/2015 24.63p 24.85p 24.25p 24.75p 61971
26/11/2015 25.00p 25.00p 24.50p 25.00p 95531
25/11/2015 25.00p 25.28p 24.90p 25.00p 99620
24/11/2015 25.00p 25.00p 24.67p 25.00p 165000
23/11/2015 25.00p 25.45p 24.99p 25.00p 53585
20/11/2015 24.00p 25.40p 24.00p 25.00p 147611
19/11/2015 23.75p 23.75p 23.70p 23.75p 1700
18/11/2015 24.50p 24.50p 23.00p 23.75p 192376
17/11/2015 24.50p 24.50p 24.45p 24.50p 44048
16/11/2015 24.50p 24.63p 24.00p 24.50p 43905
13/11/2015 24.75p 25.10p 23.87p 24.75p 197555
12/11/2015 25.50p 26.00p 24.75p 25.00p 329574
11/11/2015 26.00p 26.00p 24.96p 25.50p 108992
10/11/2015 26.50p 26.50p 25.30p 26.00p 98092
09/11/2015 26.50p 26.85p 26.03p 26.50p 77358
06/11/2015 26.50p 27.00p 26.00p 26.50p 193689
05/11/2015 29.25p 29.25p 26.00p 26.25p 447762
04/11/2015 26.25p 31.90p 25.50p 29.25p 2002358
03/11/2015 21.50p 23.50p 21.50p 22.62p 178681
02/11/2015 20.75p 20.75p 20.75p 20.75p 48164
30/10/2015 20.50p 20.71p 20.00p 20.50p 2666484
29/10/2015 20.50p 21.25p 19.84p 20.50p 1102166
28/10/2015 20.50p 21.00p 20.50p 20.50p 100000
27/10/2015 20.50p 20.50p 20.00p 20.50p 272765
26/10/2015 20.50p 20.50p 20.00p 20.25p 61172
23/10/2015 20.50p 20.50p 20.10p 20.50p 4857
22/10/2015 20.75p 21.00p 20.50p 20.75p 1922
21/10/2015 20.75p 21.25p 20.70p 20.75p 9604
20/10/2015 20.75p 21.00p 20.75p 20.75p 0
19/10/2015 21.00p 21.00p 20.00p 21.00p 51000
16/10/2015 21.75p 21.75p 21.00p 21.25p 84411

*Close Price adjusted for both dividends and splits