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
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
15/10/2015 21.75p 22.05p 21.25p 21.75p 53763
14/10/2015 22.50p 22.50p 21.50p 22.00p 142824
13/10/2015 22.50p 22.95p 22.38p 22.50p 76057
12/10/2015 22.50p 23.50p 22.50p 22.50p 163540
09/10/2015 22.50p 22.68p 22.00p 22.50p 41536
08/10/2015 22.00p 22.80p 21.15p 22.00p 114525
07/10/2015 21.50p 22.41p 21.15p 22.00p 203987
06/10/2015 20.50p 21.00p 20.50p 20.50p 0
05/10/2015 20.50p 20.85p 20.50p 20.50p 35783
02/10/2015 20.50p 20.60p 20.50p 20.50p 1000
01/10/2015 20.50p 20.85p 20.50p 20.50p 19796
30/09/2015 20.50p 21.00p 20.00p 20.50p 52615
29/09/2015 20.75p 21.28p 20.00p 20.50p 67000
28/09/2015 21.25p 22.00p 20.57p 21.25p 113209
25/09/2015 20.50p 21.00p 20.50p 20.75p 126585
24/09/2015 20.50p 20.75p 20.50p 20.50p 0
23/09/2015 20.75p 21.45p 20.04p 20.75p 99534
22/09/2015 20.75p 21.50p 20.50p 20.75p 247702
21/09/2015 20.50p 21.00p 20.50p 20.50p 107778
18/09/2015 20.50p 20.63p 20.50p 20.50p 14349
17/09/2015 20.50p 20.50p 20.50p 20.50p 34695
16/09/2015 21.00p 21.25p 20.24p 20.50p 160802
15/09/2015 19.00p 21.50p 19.00p 21.00p 368585
14/09/2015 19.00p 19.50p 19.00p 19.00p 100000
11/09/2015 19.00p 19.50p 19.00p 19.00p 125000
10/09/2015 19.00p 19.50p 19.00p 19.00p 200000
09/09/2015 19.00p 19.00p 19.00p 19.00p 0
08/09/2015 19.25p 19.40p 19.00p 19.00p 9654
07/09/2015 18.50p 19.00p 18.50p 19.00p 70797
04/09/2015 19.00p 19.00p 19.00p 19.00p 0
03/09/2015 19.00p 19.00p 18.50p 19.00p 6032
02/09/2015 19.25p 19.25p 19.00p 19.00p 0
01/09/2015 17.50p 19.25p 17.50p 19.25p 142637
28/08/2015 17.25p 17.50p 17.25p 17.50p 5000
27/08/2015 17.25p 18.00p 17.00p 17.25p 201060
26/08/2015 16.75p 17.25p 16.45p 17.25p 167856
25/08/2015 16.50p 17.00p 16.50p 16.75p 200000
24/08/2015 16.50p 16.50p 16.00p 16.50p 7077
21/08/2015 17.75p 17.75p 16.00p 17.00p 25161
20/08/2015 18.25p 18.25p 18.08p 18.25p 25000
19/08/2015 18.25p 19.00p 17.50p 18.25p 100000
18/08/2015 18.50p 18.50p 18.18p 18.50p 200000
17/08/2015 17.50p 19.36p 17.50p 18.50p 50000
14/08/2015 17.25p 18.50p 16.25p 17.25p 136715
13/08/2015 17.25p 17.25p 16.98p 17.25p 105000
12/08/2015 17.25p 17.25p 16.63p 17.25p 205000
11/08/2015 17.25p 17.25p 16.64p 17.25p 398823
10/08/2015 17.25p 17.75p 16.82p 17.25p 289590
07/08/2015 17.25p 17.95p 16.70p 17.25p 401184
06/08/2015 17.25p 17.25p 17.25p 17.25p 0
05/08/2015 17.25p 18.00p 16.50p 17.25p 190970
04/08/2015 17.25p 17.25p 17.25p 17.25p 0
03/08/2015 17.25p 17.25p 16.43p 17.25p 25000
31/07/2015 17.50p 17.50p 16.32p 17.50p 205708
30/07/2015 17.50p 17.50p 17.00p 17.50p 3758
29/07/2015 17.50p 17.90p 16.50p 17.50p 314139
28/07/2015 16.50p 17.00p 16.50p 17.00p 5215
27/07/2015 16.25p 17.00p 16.25p 16.50p 75000
24/07/2015 15.75p 17.00p 15.75p 16.25p 165845
23/07/2015 16.25p 16.25p 15.35p 15.75p 250806
22/07/2015 16.50p 16.50p 15.75p 16.50p 200000
21/07/2015 16.75p 16.75p 16.00p 16.50p 200000
20/07/2015 16.50p 17.25p 16.50p 17.25p 202567
17/07/2015 16.25p 16.25p 16.25p 16.25p 13690
16/07/2015 15.50p 16.50p 15.50p 16.25p 128987
15/07/2015 15.25p 16.00p 15.00p 15.50p 553220
14/07/2015 15.00p 16.00p 15.00p 15.25p 25000
13/07/2015 14.25p 16.00p 13.50p 14.75p 393493
10/07/2015 14.25p 14.25p 14.25p 14.25p 0
09/07/2015 14.00p 14.50p 12.33p 14.25p 84808
08/07/2015 14.00p 14.50p 14.00p 14.00p 0
07/07/2015 14.50p 14.65p 14.50p 14.50p 300000
06/07/2015 14.50p 15.50p 13.25p 14.50p 50000
03/07/2015 15.00p 15.25p 15.00p 15.00p 0
02/07/2015 15.25p 16.00p 14.75p 15.25p 406400
01/07/2015 15.00p 15.50p 14.67p 15.25p 650000
30/06/2015 15.50p 15.50p 14.58p 15.00p 300000
29/06/2015 15.50p 16.00p 15.00p 15.50p 95790
26/06/2015 15.38p 15.95p 14.77p 15.50p 230288
25/06/2015 15.13p 16.00p 14.20p 14.88p 441952
24/06/2015 15.50p 16.00p 14.25p 15.25p 330000
23/06/2015 14.50p 15.50p 14.50p 15.50p 110000
22/06/2015 14.50p 14.50p 14.50p 14.50p 0
19/06/2015 13.75p 16.00p 13.75p 14.50p 105180
18/06/2015 13.75p 14.50p 13.02p 13.75p 100680
17/06/2015 12.25p 14.00p 12.25p 13.75p 102857
16/06/2015 12.25p 13.00p 12.25p 12.25p 5000
15/06/2015 12.00p 13.00p 12.00p 12.00p 50000
12/06/2015 11.75p 12.40p 11.75p 11.75p 50000
11/06/2015 11.75p 13.50p 11.75p 11.75p 0
10/06/2015 12.00p 12.50p 11.31p 12.00p 46386
09/06/2015 12.00p 12.00p 12.00p 12.00p 0
08/06/2015 12.00p 12.00p 12.00p 12.00p 0
05/06/2015 12.00p 12.00p 12.00p 12.00p 0
04/06/2015 12.00p 12.00p 12.00p 12.00p 0
03/06/2015 12.00p 12.00p 12.00p 12.00p 0
02/06/2015 12.00p 12.00p 12.00p 12.00p 0
01/06/2015 12.00p 12.00p 12.00p 12.00p 0
29/05/2015 12.00p 12.00p 12.00p 12.00p 0
28/05/2015 12.00p 12.00p 12.00p 12.00p 0
27/05/2015 12.00p 12.00p 12.00p 12.00p 0
26/05/2015 12.00p 12.70p 12.00p 12.00p 47244
22/05/2015 12.00p 12.00p 12.00p 12.00p 0
21/05/2015 12.00p 12.00p 12.00p 12.00p 0
20/05/2015 12.00p 12.00p 12.00p 12.00p 0
19/05/2015 12.00p 12.70p 12.00p 12.00p 31402
18/05/2015 12.25p 12.77p 12.00p 12.00p 39045
15/05/2015 12.25p 12.70p 12.25p 12.25p 49827
14/05/2015 12.25p 12.25p 12.25p 12.25p 0
13/05/2015 12.25p 12.25p 12.25p 12.25p 0
12/05/2015 12.25p 12.25p 12.25p 12.25p 0
11/05/2015 12.25p 12.25p 12.25p 12.25p 0
08/05/2015 12.75p 13.00p 11.58p 12.25p 63400
07/05/2015 13.00p 13.50p 13.00p 13.00p 15000
06/05/2015 13.00p 13.00p 12.50p 13.00p 10000
05/05/2015 13.00p 13.00p 13.00p 13.00p 0
01/05/2015 13.00p 13.00p 12.65p 13.00p 3000
30/04/2015 13.00p 13.00p 13.00p 13.00p 0
29/04/2015 12.75p 13.00p 12.38p 13.00p 0
28/04/2015 12.25p 12.50p 11.75p 12.38p 10705
27/04/2015 12.00p 12.50p 12.00p 12.25p 11603
24/04/2015 12.00p 12.66p 12.00p 12.00p 31100
23/04/2015 12.00p 12.00p 12.00p 12.00p 0
22/04/2015 12.00p 12.50p 12.00p 12.00p 23816
21/04/2015 12.00p 12.00p 12.00p 12.00p 0
20/04/2015 12.00p 12.00p 11.65p 12.00p 5000
17/04/2015 12.00p 12.00p 12.00p 12.00p 0
16/04/2015 12.00p 12.44p 11.65p 12.00p 9905
15/04/2015 12.00p 12.00p 11.65p 12.00p 7476
14/04/2015 12.00p 12.00p 12.00p 12.00p 0
13/04/2015 12.00p 12.00p 12.00p 12.00p 0
10/04/2015 12.00p 12.00p 11.65p 12.00p 1500
09/04/2015 12.00p 12.00p 12.00p 12.00p 0
08/04/2015 12.00p 12.00p 12.00p 12.00p 0
07/04/2015 12.00p 12.45p 11.65p 12.00p 4500
02/04/2015 12.00p 12.00p 12.00p 12.00p 0
01/04/2015 12.00p 12.00p 12.00p 12.00p 0
31/03/2015 11.75p 12.00p 11.50p 12.00p 100000
30/03/2015 12.50p 12.50p 11.75p 11.75p 25000
27/03/2015 12.50p 12.50p 12.50p 12.50p 0
26/03/2015 12.50p 12.50p 12.25p 12.50p 2516
25/03/2015 12.00p 13.50p 12.00p 12.50p 0
24/03/2015 11.25p 12.00p 11.25p 12.00p 100000
23/03/2015 11.25p 11.25p 11.00p 11.25p 1839

*Close Price adjusted for both dividends and splits