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
31/12/2014 15.00p 15.00p 15.00p 15.00p 0
30/12/2014 15.00p 15.00p 15.00p 15.00p 0
29/12/2014 15.00p 15.00p 15.00p 15.00p 2600
24/12/2014 15.00p 15.00p 15.00p 15.00p 0
23/12/2014 15.00p 15.50p 15.00p 15.00p 21000
22/12/2014 15.00p 15.00p 15.00p 15.00p 0
19/12/2014 15.00p 15.50p 14.07p 15.00p 500
18/12/2014 15.25p 15.25p 15.25p 15.25p 0
17/12/2014 15.25p 15.25p 15.25p 15.25p 0
16/12/2014 15.25p 15.25p 14.50p 15.25p 3806
15/12/2014 15.25p 15.25p 14.65p 15.25p 26591
12/12/2014 15.25p 15.50p 15.25p 15.25p 0
11/12/2014 15.50p 15.50p 15.00p 15.25p 5812
10/12/2014 15.50p 15.50p 15.00p 15.50p 4000
09/12/2014 15.50p 15.50p 15.00p 15.50p 148
08/12/2014 15.50p 15.50p 15.00p 15.50p 497
05/12/2014 15.50p 15.50p 15.50p 15.50p 0
04/12/2014 15.50p 15.50p 15.50p 15.50p 0
03/12/2014 15.50p 15.50p 15.50p 15.50p 4000
02/12/2014 15.50p 15.50p 15.00p 15.50p 20000
01/12/2014 15.50p 15.50p 15.50p 15.50p 0
28/11/2014 15.50p 15.50p 15.50p 15.50p 0
27/11/2014 15.50p 15.67p 15.50p 15.50p 70000
26/11/2014 15.50p 16.00p 15.50p 15.50p 13843
25/11/2014 16.50p 16.50p 15.00p 15.50p 25000
24/11/2014 16.50p 16.50p 15.00p 16.50p 24615
21/11/2014 16.50p 16.50p 16.50p 16.50p 0
20/11/2014 16.50p 16.50p 16.50p 16.50p 0
19/11/2014 16.50p 16.50p 16.37p 16.50p 3250
18/11/2014 16.50p 16.50p 16.00p 16.50p 9296
17/11/2014 16.25p 16.25p 16.10p 16.25p 30000
14/11/2014 16.25p 16.25p 16.05p 16.25p 1754
13/11/2014 16.25p 16.25p 14.91p 16.25p 160962
12/11/2014 16.25p 16.25p 16.15p 16.25p 250
11/11/2014 16.25p 16.25p 16.25p 16.25p 24615
10/11/2014 14.50p 16.25p 14.50p 16.25p 80233
07/11/2014 14.00p 14.00p 14.00p 14.00p 0
06/11/2014 14.00p 14.25p 14.00p 14.00p 0
05/11/2014 14.25p 14.25p 13.00p 14.25p 50000
04/11/2014 14.25p 14.50p 14.25p 14.25p 0
03/11/2014 14.50p 14.50p 14.50p 14.50p 0
31/10/2014 14.50p 14.50p 14.50p 14.50p 0
30/10/2014 14.50p 15.00p 14.50p 14.50p 0
29/10/2014 15.00p 15.00p 15.00p 15.00p 0
28/10/2014 15.00p 15.00p 14.00p 15.00p 700
27/10/2014 15.00p 15.00p 15.00p 15.00p 0
24/10/2014 15.00p 15.00p 15.00p 15.00p 0
23/10/2014 15.00p 15.00p 15.00p 15.00p 43000
22/10/2014 15.00p 15.00p 15.00p 15.00p 0
21/10/2014 15.00p 15.00p 15.00p 15.00p 0
20/10/2014 15.00p 15.00p 15.00p 15.00p 0
17/10/2014 15.00p 15.00p 15.00p 15.00p 0
16/10/2014 15.00p 15.49p 15.00p 15.00p 32400
15/10/2014 15.50p 15.50p 15.00p 15.00p 0
14/10/2014 15.50p 16.00p 15.50p 15.50p 0
13/10/2014 16.00p 16.00p 16.00p 16.00p 312
10/10/2014 16.50p 16.50p 16.25p 16.25p 0
09/10/2014 16.50p 16.50p 16.50p 16.50p 0
08/10/2014 16.50p 16.50p 16.50p 16.50p 2950
07/10/2014 16.50p 16.50p 16.50p 16.50p 0
06/10/2014 16.50p 18.00p 16.50p 16.50p 0
03/10/2014 16.50p 16.50p 16.50p 16.50p 0
02/10/2014 16.50p 16.50p 16.50p 16.50p 0
01/10/2014 17.00p 17.00p 16.50p 16.50p 5054
30/09/2014 17.00p 17.00p 16.00p 17.00p 54016
29/09/2014 17.00p 18.00p 16.50p 17.00p 10000
26/09/2014 17.00p 17.00p 17.00p 17.00p 0
25/09/2014 17.00p 17.00p 16.50p 17.00p 250
24/09/2014 17.00p 17.00p 17.00p 17.00p 0
23/09/2014 17.25p 17.25p 17.00p 17.00p 0
22/09/2014 17.25p 17.50p 17.25p 17.25p 5000
19/09/2014 17.25p 17.75p 17.25p 17.25p 0
18/09/2014 17.75p 17.75p 17.75p 17.75p 0
17/09/2014 17.75p 17.75p 17.75p 17.75p 0
16/09/2014 18.00p 18.00p 16.65p 17.75p 22409
15/09/2014 18.00p 18.00p 18.00p 18.00p 0
12/09/2014 18.00p 18.89p 18.00p 18.00p 497
11/09/2014 18.25p 18.25p 18.25p 18.25p 0
10/09/2014 18.25p 18.25p 17.75p 18.25p 27882
09/09/2014 18.75p 18.75p 18.75p 18.75p 0
08/09/2014 18.75p 18.92p 18.75p 18.75p 2043
05/09/2014 18.75p 18.75p 18.75p 18.75p 0
04/09/2014 18.75p 18.75p 18.75p 18.75p 0
03/09/2014 18.75p 18.75p 18.75p 18.75p 0
02/09/2014 18.75p 19.28p 18.45p 18.75p 16576
01/09/2014 18.75p 18.92p 18.75p 18.75p 4683
29/08/2014 18.50p 19.50p 18.50p 18.75p 15339
28/08/2014 18.50p 18.50p 18.50p 18.50p 0
27/08/2014 18.50p 18.50p 18.50p 18.50p 0
26/08/2014 18.50p 18.50p 18.50p 18.50p 0
22/08/2014 18.50p 18.85p 17.50p 18.50p 5241
21/08/2014 18.50p 18.50p 18.10p 18.50p 44400
20/08/2014 18.50p 18.61p 18.50p 18.50p 4841
19/08/2014 17.75p 18.25p 17.55p 18.25p 13341
18/08/2014 17.25p 18.00p 17.25p 17.75p 26789
15/08/2014 16.75p 17.00p 16.75p 17.00p 30000
14/08/2014 16.63p 16.63p 16.50p 16.63p 0
13/08/2014 16.50p 16.50p 16.50p 16.50p 0
12/08/2014 16.50p 16.50p 16.50p 16.50p 0
11/08/2014 16.50p 17.12p 16.50p 16.50p 20594
08/08/2014 16.50p 16.60p 16.50p 16.50p 107
07/08/2014 16.50p 16.50p 16.50p 16.50p 0
06/08/2014 16.50p 17.10p 16.50p 16.50p 300
05/08/2014 16.50p 16.53p 16.50p 16.50p 1537
04/08/2014 16.50p 17.71p 16.50p 16.50p 1800
01/08/2014 16.50p 16.50p 16.30p 16.50p 13093
31/07/2014 16.50p 17.99p 16.50p 16.50p 0
30/07/2014 16.50p 17.99p 16.50p 16.50p 0
29/07/2014 16.50p 17.99p 16.50p 16.50p 71562
28/07/2014 16.50p 19.16p 16.30p 16.50p 0
25/07/2014 16.50p 19.16p 16.30p 16.50p 28700
24/07/2014 16.00p 16.62p 15.50p 16.00p 132600
23/07/2014 15.50p 17.37p 14.50p 15.50p 58248
22/07/2014 14.50p 15.66p 14.00p 14.50p 139800
21/07/2014 14.38p 16.00p 14.19p 14.50p 0
18/07/2014 14.38p 16.00p 14.19p 14.38p 0
17/07/2014 14.38p 16.00p 14.19p 14.38p 0
16/07/2014 14.38p 14.60p 14.19p 14.38p 14431
15/07/2014 14.62p 14.62p 14.44p 14.62p 0
14/07/2014 14.62p 14.62p 14.44p 14.62p 5000
11/07/2014 14.62p 15.64p 14.62p 14.62p 10840
10/07/2014 14.62p 14.62p 14.44p 14.62p 0
09/07/2014 14.62p 14.62p 14.44p 14.62p 0
08/07/2014 14.62p 14.62p 14.44p 14.62p 0
07/07/2014 14.62p 14.62p 14.44p 14.62p 0
04/07/2014 14.62p 14.62p 14.44p 14.62p 865
03/07/2014 14.62p 14.62p 14.25p 14.62p 143000
02/07/2014 14.50p 16.00p 14.50p 14.62p 0
01/07/2014 14.50p 15.21p 14.50p 14.50p 59600
30/06/2014 14.50p 16.30p 14.50p 14.50p 0
27/06/2014 14.50p 16.30p 14.50p 14.50p 29800
26/06/2014 14.50p 16.00p 14.25p 14.50p 0
25/06/2014 14.50p 16.00p 14.25p 14.50p 0
24/06/2014 14.50p 14.50p 14.25p 14.50p 49304
23/06/2014 14.50p 14.60p 14.50p 14.50p 34
20/06/2014 14.50p 14.62p 14.38p 14.50p 0
19/06/2014 14.50p 14.62p 14.38p 14.50p 0
18/06/2014 14.62p 14.62p 14.38p 14.50p 29800
17/06/2014 14.38p 14.60p 14.38p 14.38p 110300
16/06/2014 14.38p 14.40p 14.38p 14.38p 29800
13/06/2014 14.38p 16.00p 14.11p 14.38p 0
12/06/2014 14.38p 16.00p 14.11p 14.38p 0
11/06/2014 14.50p 14.50p 14.11p 14.38p 0
10/06/2014 14.50p 14.50p 14.11p 14.50p 1000
09/06/2014 14.38p 14.38p 14.08p 14.38p 500
06/06/2014 14.38p 16.00p 14.08p 14.38p 3996
05/06/2014 14.38p 16.00p 14.00p 14.38p 0
04/06/2014 14.38p 16.00p 14.00p 14.38p 0
03/06/2014 14.50p 16.00p 14.00p 14.38p 0
02/06/2014 14.50p 14.73p 14.00p 14.50p 0
30/05/2014 14.50p 14.73p 14.00p 14.50p 29943
29/05/2014 14.50p 16.00p 14.30p 14.50p 0
28/05/2014 15.13p 16.00p 14.30p 14.50p 82010
27/05/2014 15.25p 15.25p 14.25p 15.13p 310358
23/05/2014 15.25p 15.45p 15.00p 15.25p 111727
22/05/2014 15.38p 15.38p 14.75p 15.38p 1432
21/05/2014 15.38p 15.70p 15.38p 15.38p 0
20/05/2014 15.50p 15.70p 15.38p 15.38p 19035
19/05/2014 15.50p 15.70p 15.45p 15.50p 50916
16/05/2014 15.50p 15.50p 15.43p 15.50p 0
15/05/2014 15.50p 15.50p 15.43p 15.50p 1883
14/05/2014 15.63p 15.93p 15.44p 15.50p 0
13/05/2014 15.63p 15.93p 15.44p 15.63p 18379
12/05/2014 15.63p 17.50p 15.50p 17.50p 34391
09/05/2014 15.63p 17.50p 15.50p 17.50p 0
08/05/2014 15.63p 15.90p 15.63p 15.63p 30000
07/05/2014 15.63p 15.63p 15.50p 15.63p 16578
06/05/2014 15.63p 15.93p 15.51p 15.63p 14319
02/05/2014 15.63p 15.85p 15.63p 15.63p 14645
01/05/2014 15.63p 15.85p 15.52p 15.63p 9157
30/04/2014 15.63p 17.50p 15.51p 15.63p 11807
29/04/2014 15.63p 15.63p 15.51p 15.63p 0
28/04/2014 15.63p 15.63p 15.51p 15.63p 2000
25/04/2014 15.63p 16.00p 15.51p 15.63p 13989
24/04/2014 15.25p 15.63p 15.25p 15.63p 65000
23/04/2014 15.38p 15.50p 14.45p 15.25p 116372
22/04/2014 15.50p 16.00p 15.00p 15.50p 72044
17/04/2014 15.63p 16.00p 15.63p 15.63p 1910
16/04/2014 15.63p 15.63p 15.13p 15.63p 0
15/04/2014 15.63p 15.63p 15.13p 15.63p 3000
14/04/2014 15.63p 16.13p 14.60p 15.63p 62000
11/04/2014 15.63p 17.50p 15.63p 15.63p 0
10/04/2014 15.63p 17.50p 15.63p 15.63p 11676
09/04/2014 15.63p 17.50p 15.63p 15.63p 0
08/04/2014 15.63p 16.89p 15.63p 15.63p 0
07/04/2014 15.63p 16.89p 15.63p 15.63p 0
04/04/2014 15.63p 16.89p 15.63p 15.63p 59600
03/04/2014 15.63p 17.50p 15.16p 15.63p 69097
02/04/2014 15.63p 16.76p 15.63p 15.63p 59600
01/04/2014 16.00p 16.45p 15.50p 15.50p 29980
31/03/2014 15.63p 16.25p 15.63p 15.63p 25384
28/03/2014 15.88p 17.50p 15.00p 17.50p 28841
27/03/2014 15.63p 16.13p 15.63p 15.63p 0
26/03/2014 15.63p 16.13p 15.63p 15.63p 0
25/03/2014 15.63p 16.13p 15.63p 15.63p 0
24/03/2014 16.13p 16.13p 15.63p 15.63p 15316
21/03/2014 17.13p 17.13p 16.00p 16.13p 61810
20/03/2014 17.50p 17.50p 16.37p 17.50p 29800
19/03/2014 17.50p 17.50p 17.01p 17.50p 159600
18/03/2014 18.00p 18.00p 17.50p 17.50p 2202

*Close Price adjusted for both dividends and splits