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
21/08/2013 17.50p 17.87p 17.50p 17.50p 0
20/08/2013 17.50p 17.87p 17.50p 17.50p 2728
19/08/2013 17.50p 17.87p 17.50p 17.50p 0
16/08/2013 17.50p 17.87p 17.50p 17.50p 5000
15/08/2013 17.50p 19.00p 17.50p 17.50p 0
14/08/2013 17.50p 19.00p 17.50p 17.50p 0
13/08/2013 17.75p 19.00p 17.50p 17.50p 0
12/08/2013 17.75p 19.00p 17.75p 17.75p 0
09/08/2013 18.38p 19.00p 17.87p 18.38p 1500
08/08/2013 18.38p 19.00p 17.87p 18.38p 140493
07/08/2013 18.38p 19.00p 17.87p 19.00p 7496
06/08/2013 18.38p 18.38p 18.00p 18.38p 4951
05/08/2013 18.63p 18.63p 18.38p 18.38p 6000
02/08/2013 18.63p 19.70p 17.50p 18.63p 39289
01/08/2013 18.63p 19.70p 17.50p 18.63p 350
31/07/2013 19.25p 19.70p 17.50p 18.63p 62482
30/07/2013 19.25p 19.25p 19.25p 19.25p 28681
29/07/2013 19.50p 19.50p 19.01p 19.50p 70200
26/07/2013 19.50p 19.75p 19.50p 19.50p 0
25/07/2013 19.50p 19.75p 19.50p 19.50p 6513
24/07/2013 18.75p 19.84p 17.00p 19.50p 68543
23/07/2013 17.75p 17.75p 17.50p 17.75p 27759
22/07/2013 17.75p 17.98p 17.75p 17.75p 4500
19/07/2013 17.75p 18.00p 17.50p 17.75p 0
18/07/2013 17.75p 18.00p 17.50p 17.75p 2900
17/07/2013 18.00p 18.00p 17.75p 18.00p 6000
16/07/2013 18.00p 18.03p 18.00p 18.00p 0
15/07/2013 18.00p 18.03p 18.00p 18.00p 32471
12/07/2013 16.75p 18.50p 16.25p 18.00p 36481
11/07/2013 16.25p 18.16p 15.50p 16.25p 33000
10/07/2013 15.38p 17.00p 15.38p 15.50p 11735
09/07/2013 15.25p 15.76p 15.00p 15.25p 3000
08/07/2013 15.00p 15.76p 15.00p 15.25p 3429
05/07/2013 13.75p 13.87p 13.75p 13.75p 15000
04/07/2013 13.75p 13.75p 13.60p 13.75p 800
03/07/2013 13.75p 13.75p 13.60p 13.75p 27000
02/07/2013 13.75p 13.79p 13.75p 13.75p 629
01/07/2013 13.75p 15.50p 13.53p 13.75p 0
28/06/2013 13.75p 15.50p 13.53p 15.50p 0
27/06/2013 13.75p 13.75p 13.53p 13.75p 700
26/06/2013 13.75p 14.50p 12.32p 13.75p 5046
25/06/2013 14.50p 15.00p 12.48p 14.50p 7900
24/06/2013 15.00p 15.25p 13.42p 15.00p 4320
21/06/2013 15.50p 15.50p 14.62p 15.25p 700
20/06/2013 15.50p 15.75p 15.00p 15.50p 0
19/06/2013 15.75p 15.75p 15.00p 15.50p 20000
18/06/2013 16.25p 16.25p 15.25p 15.75p 33100
17/06/2013 16.50p 16.50p 15.94p 16.50p 3200
14/06/2013 16.50p 16.50p 16.00p 16.50p 0
13/06/2013 16.50p 16.50p 16.00p 16.50p 25000
12/06/2013 16.50p 16.50p 16.12p 16.50p 0
11/06/2013 16.50p 16.50p 16.12p 16.50p 0
10/06/2013 16.50p 16.50p 16.12p 16.50p 4921
07/06/2013 16.50p 16.50p 16.41p 16.50p 64891
06/06/2013 16.50p 16.83p 16.50p 16.50p 0
05/06/2013 16.75p 16.83p 16.63p 16.75p 0
04/06/2013 16.75p 16.83p 16.63p 16.75p 0
03/06/2013 16.63p 16.83p 16.63p 16.63p 0
31/05/2013 16.63p 16.83p 16.63p 16.63p 6879
30/05/2013 16.63p 16.63p 16.50p 16.63p 41988
29/05/2013 16.63p 17.15p 16.63p 16.63p 50000
28/05/2013 17.75p 19.00p 17.13p 17.13p 0
24/05/2013 19.00p 19.00p 18.00p 18.25p 8000
23/05/2013 19.00p 19.00p 18.50p 19.00p 35097
22/05/2013 19.00p 19.91p 19.00p 19.00p 300000
21/05/2013 19.00p 19.50p 19.00p 19.00p 0
20/05/2013 19.00p 19.50p 19.00p 19.00p 12756
17/05/2013 19.00p 19.30p 19.00p 19.00p 2528
16/05/2013 19.00p 20.50p 19.00p 19.00p 0
15/05/2013 19.00p 19.35p 19.00p 19.00p 9999
14/05/2013 19.25p 20.00p 19.00p 19.25p 0
13/05/2013 20.00p 20.00p 19.00p 19.25p 3162
10/05/2013 19.50p 19.50p 19.15p 19.50p 5000
09/05/2013 19.50p 20.50p 19.50p 19.50p 0
08/05/2013 19.50p 20.50p 19.50p 19.50p 20000
07/05/2013 19.50p 19.75p 19.23p 19.50p 0
03/05/2013 19.75p 19.75p 19.23p 19.50p 98341
02/05/2013 20.13p 20.56p 20.13p 20.13p 0
01/05/2013 20.13p 20.56p 20.13p 20.13p 24522
30/04/2013 19.75p 20.30p 19.50p 20.13p 66934
29/04/2013 19.50p 19.50p 18.50p 19.50p 0
26/04/2013 19.25p 19.25p 18.50p 19.25p 300
25/04/2013 19.25p 19.25p 18.00p 19.00p 20293
24/04/2013 19.00p 19.25p 18.55p 19.25p 0
23/04/2013 19.00p 19.00p 18.55p 19.00p 2961
22/04/2013 19.50p 20.20p 18.00p 19.00p 49952
19/04/2013 19.50p 20.25p 19.40p 19.50p 0
18/04/2013 20.25p 20.25p 19.40p 19.50p 11000
17/04/2013 20.25p 20.25p 20.25p 20.25p 2419
16/04/2013 22.25p 22.25p 19.46p 20.25p 16245
15/04/2013 22.75p 22.75p 22.00p 22.25p 29200
12/04/2013 23.00p 23.10p 22.62p 23.00p 10389
11/04/2013 23.00p 25.25p 22.76p 23.00p 0
10/04/2013 25.25p 25.25p 22.76p 23.00p 178200
09/04/2013 25.25p 25.25p 24.08p 25.25p 0
08/04/2013 25.25p 25.25p 24.08p 25.25p 0
05/04/2013 25.25p 25.25p 24.08p 25.25p 7000
04/04/2013 26.12p 26.12p 24.00p 25.25p 78940
03/04/2013 27.00p 27.00p 26.00p 26.75p 103257
02/04/2013 27.00p 27.00p 26.50p 27.00p 6200
28/03/2013 27.00p 27.00p 26.65p 27.00p 2206
27/03/2013 27.00p 27.00p 26.50p 27.00p 0
26/03/2013 27.00p 27.00p 26.50p 27.00p 0
25/03/2013 27.00p 27.00p 26.50p 27.00p 4829
22/03/2013 27.50p 27.50p 27.00p 27.00p 10150
21/03/2013 27.50p 28.50p 27.50p 27.50p 0
20/03/2013 28.50p 28.50p 27.50p 27.50p 10000
19/03/2013 29.25p 30.75p 28.22p 28.50p 0
18/03/2013 29.25p 30.75p 28.22p 29.25p 0
15/03/2013 30.75p 30.75p 28.22p 29.25p 26835
14/03/2013 30.75p 31.00p 30.00p 30.75p 0
13/03/2013 30.75p 31.00p 30.00p 30.75p 611
12/03/2013 31.00p 31.50p 30.00p 31.00p 829
11/03/2013 31.50p 34.00p 31.50p 31.50p 0
08/03/2013 32.50p 34.00p 32.00p 32.50p 0
07/03/2013 33.25p 33.25p 32.00p 32.50p 4278
06/03/2013 33.50p 33.50p 32.50p 33.25p 19259
05/03/2013 33.50p 33.50p 33.31p 33.50p 4248
04/03/2013 33.88p 33.88p 33.40p 33.50p 37018
01/03/2013 34.00p 34.00p 33.05p 34.00p 46678
28/02/2013 34.00p 34.00p 33.35p 34.00p 95273
27/02/2013 34.00p 34.13p 33.41p 34.00p 177964
26/02/2013 34.13p 34.74p 34.13p 34.13p 19915
25/02/2013 33.50p 35.08p 33.20p 34.13p 14080
22/02/2013 34.00p 34.29p 32.50p 32.50p 25391
21/02/2013 34.25p 34.86p 33.24p 34.00p 61915
20/02/2013 34.25p 34.25p 34.06p 34.25p 23070
19/02/2013 33.25p 35.00p 32.25p 34.25p 51279
18/02/2013 30.50p 32.87p 30.50p 32.25p 90191
15/02/2013 29.50p 31.96p 29.50p 30.50p 121298
14/02/2013 29.00p 30.29p 28.25p 28.25p 35135
13/02/2013 28.00p 29.53p 28.00p 28.00p 43820
12/02/2013 28.00p 29.35p 28.00p 28.00p 92752
11/02/2013 28.00p 29.69p 28.00p 28.00p 0
08/02/2013 28.00p 29.69p 28.00p 28.00p 22000
07/02/2013 28.00p 29.82p 28.00p 28.00p 23287
06/02/2013 28.75p 28.75p 27.63p 28.00p 7400
05/02/2013 28.75p 28.75p 28.00p 28.75p 0
04/02/2013 28.75p 28.75p 28.00p 28.75p 14789
01/02/2013 28.75p 29.00p 27.75p 28.75p 0
31/01/2013 28.75p 29.00p 27.75p 28.75p 0
30/01/2013 28.75p 29.00p 27.75p 28.75p 0
29/01/2013 29.00p 29.00p 27.75p 28.75p 0
28/01/2013 28.50p 29.00p 27.75p 28.25p 0
25/01/2013 28.50p 29.00p 28.00p 28.50p 41000
24/01/2013 28.00p 29.00p 28.00p 28.50p 55181
23/01/2013 28.50p 29.00p 25.50p 28.00p 109634
22/01/2013 28.25p 28.25p 26.61p 28.25p 250
21/01/2013 28.25p 28.88p 28.25p 28.25p 6750
18/01/2013 27.38p 28.96p 27.25p 28.38p 7135
17/01/2013 27.25p 27.40p 27.25p 27.25p 0
16/01/2013 27.25p 27.40p 27.25p 27.25p 0
15/01/2013 27.25p 27.40p 27.25p 27.25p 1687
14/01/2013 27.25p 27.25p 26.00p 27.25p 40000
11/01/2013 27.50p 27.50p 23.50p 27.50p 32796
10/01/2013 27.50p 27.50p 26.80p 27.50p 714
09/01/2013 27.25p 27.25p 26.73p 27.25p 220
08/01/2013 27.25p 27.25p 26.00p 27.25p 0
07/01/2013 27.25p 27.25p 26.00p 27.25p 0
04/01/2013 27.25p 27.25p 26.00p 27.25p 0
03/01/2013 27.25p 27.25p 26.00p 27.25p 0
02/01/2013 27.25p 27.25p 26.00p 27.25p 16492
31/12/2012 27.25p 27.40p 27.25p 27.25p 0
28/12/2012 27.25p 27.40p 27.25p 27.25p 6000
27/12/2012 27.25p 28.50p 27.00p 27.25p 0
24/12/2012 27.50p 28.50p 27.00p 27.50p 0
21/12/2012 27.75p 28.50p 27.00p 27.75p 0
20/12/2012 27.75p 28.50p 27.00p 27.75p 0
19/12/2012 28.50p 28.50p 27.00p 28.50p 2214
18/12/2012 28.50p 28.50p 27.25p 28.50p 0
17/12/2012 27.50p 27.50p 27.25p 27.50p 0
14/12/2012 27.50p 27.50p 27.25p 27.50p 0
13/12/2012 27.25p 27.50p 27.25p 27.50p 14789
12/12/2012 27.25p 27.85p 26.00p 27.25p 41278
11/12/2012 27.25p 27.33p 27.25p 27.25p 0
10/12/2012 27.25p 27.33p 27.25p 27.25p 0
07/12/2012 27.25p 27.33p 27.25p 27.25p 0
06/12/2012 27.25p 27.33p 27.25p 27.25p 0
05/12/2012 27.25p 27.33p 27.25p 27.25p 0
04/12/2012 27.25p 27.33p 27.25p 27.25p 1014
03/12/2012 27.50p 28.80p 27.50p 27.50p 0
30/11/2012 27.50p 28.80p 27.50p 27.50p 294
29/11/2012 27.50p 27.50p 26.50p 27.50p 5046
28/11/2012 26.50p 27.25p 26.40p 26.50p 0
27/11/2012 27.25p 27.25p 26.40p 26.50p 9625
26/11/2012 27.25p 27.26p 27.25p 27.25p 0
23/11/2012 27.25p 27.26p 27.25p 27.25p 15000
22/11/2012 27.25p 27.63p 27.20p 27.25p 0
21/11/2012 27.50p 27.63p 27.20p 27.25p 0
20/11/2012 27.63p 27.63p 27.20p 27.63p 4384
19/11/2012 27.75p 27.75p 26.50p 27.63p 50000
16/11/2012 28.00p 28.00p 27.50p 27.75p 0
15/11/2012 28.00p 28.00p 27.50p 28.00p 2400
14/11/2012 28.00p 28.50p 28.00p 28.00p 25000
13/11/2012 28.00p 29.00p 27.70p 28.00p 63700
12/11/2012 29.00p 29.75p 28.13p 29.00p 27500
09/11/2012 29.00p 29.00p 28.20p 29.00p 2895
08/11/2012 28.50p 29.70p 28.10p 29.00p 8226
07/11/2012 28.50p 29.51p 28.50p 28.50p 3451
06/11/2012 28.50p 29.93p 28.50p 28.50p 2594

*Close Price adjusted for both dividends and splits