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
16/08/2012 28.25p 28.98p 27.75p 28.25p 0
15/08/2012 28.75p 28.98p 27.75p 28.25p 24541
14/08/2012 28.75p 28.75p 27.85p 28.75p 2000
13/08/2012 28.75p 29.37p 27.85p 28.75p 957
10/08/2012 28.75p 29.48p 28.75p 28.75p 0
09/08/2012 28.75p 29.48p 28.75p 28.75p 1655
08/08/2012 28.75p 29.20p 28.13p 28.75p 0
07/08/2012 28.75p 29.20p 28.13p 28.75p 5252
06/08/2012 28.75p 29.75p 28.75p 28.75p 15620
03/08/2012 28.50p 30.45p 27.75p 28.75p 37899
02/08/2012 27.75p 28.70p 27.75p 28.50p 6925
01/08/2012 27.25p 28.50p 26.31p 27.50p 232828
31/07/2012 30.00p 30.00p 26.24p 27.25p 55584
30/07/2012 30.50p 30.50p 29.00p 30.25p 30000
27/07/2012 30.50p 30.50p 29.45p 30.50p 1000
26/07/2012 30.50p 30.75p 29.88p 30.50p 0
25/07/2012 30.75p 30.75p 29.88p 30.50p 448
24/07/2012 30.00p 31.70p 29.65p 31.25p 42790
23/07/2012 28.50p 29.35p 27.25p 28.50p 37707
20/07/2012 29.00p 29.00p 28.30p 29.00p 0
19/07/2012 29.00p 29.00p 28.30p 29.00p 12323
18/07/2012 28.75p 29.65p 28.75p 28.75p 0
17/07/2012 28.75p 29.65p 28.75p 28.75p 0
16/07/2012 28.75p 29.65p 28.75p 28.75p 1700
13/07/2012 28.75p 29.10p 28.01p 28.75p 2234
12/07/2012 28.75p 28.75p 28.00p 28.75p 5000
11/07/2012 28.75p 28.75p 28.00p 28.75p 662
10/07/2012 28.25p 28.25p 27.60p 28.25p 229
09/07/2012 28.25p 28.50p 27.65p 28.25p 26128
06/07/2012 29.00p 31.67p 27.50p 28.25p 50676
05/07/2012 27.50p 29.50p 27.20p 29.00p 50562
04/07/2012 26.00p 26.45p 25.75p 26.00p 36746
03/07/2012 24.75p 26.50p 24.75p 25.50p 2419
02/07/2012 24.25p 25.00p 24.12p 24.50p 44458
29/06/2012 24.50p 25.55p 24.25p 24.25p 11013
28/06/2012 24.50p 24.50p 23.65p 24.50p 28453
27/06/2012 24.50p 24.50p 24.25p 24.50p 0
26/06/2012 24.50p 24.50p 24.25p 24.50p 3000
25/06/2012 24.50p 25.84p 24.50p 24.50p 5954
22/06/2012 24.25p 25.91p 23.25p 24.50p 122407
21/06/2012 24.25p 25.90p 24.25p 24.25p 2614
20/06/2012 24.25p 25.35p 24.25p 24.25p 9000
19/06/2012 24.25p 24.50p 24.00p 24.25p 0
18/06/2012 24.50p 24.50p 24.00p 24.00p 5000
15/06/2012 25.25p 25.25p 23.75p 24.50p 0
14/06/2012 24.25p 24.25p 23.75p 24.00p 0
13/06/2012 24.25p 24.25p 23.75p 24.25p 4027
12/06/2012 24.25p 25.08p 23.00p 24.25p 0
11/06/2012 24.25p 25.08p 23.00p 24.25p 0
08/06/2012 24.25p 25.08p 23.00p 24.25p 0
07/06/2012 24.25p 25.08p 23.00p 24.25p 0
06/06/2012 24.25p 25.08p 23.00p 24.25p 0
01/06/2012 23.00p 25.08p 23.00p 24.25p 39355
31/05/2012 22.50p 24.23p 22.50p 22.50p 4400
30/05/2012 22.50p 23.82p 22.50p 22.50p 4400
29/05/2012 22.50p 22.50p 21.06p 22.50p 15135
28/05/2012 22.50p 23.12p 22.50p 22.50p 197
25/05/2012 22.50p 23.79p 22.50p 22.50p 0
24/05/2012 22.50p 23.79p 22.50p 22.50p 75821
23/05/2012 22.25p 22.25p 20.50p 22.25p 118490
22/05/2012 22.75p 23.37p 22.75p 22.75p 74112
21/05/2012 22.75p 23.06p 22.50p 22.75p 6990
18/05/2012 22.75p 23.40p 22.46p 22.75p 67323
17/05/2012 23.00p 23.00p 22.10p 22.75p 45547
16/05/2012 23.00p 23.23p 22.02p 23.00p 77487
15/05/2012 24.25p 25.32p 24.00p 24.00p 36824
14/05/2012 24.50p 25.94p 23.25p 24.50p 36893
11/05/2012 24.50p 25.08p 24.50p 24.50p 104051
10/05/2012 24.50p 25.50p 24.25p 24.50p 0
09/05/2012 25.50p 25.50p 24.25p 24.50p 2000
08/05/2012 26.50p 26.50p 24.25p 25.50p 45000
04/05/2012 26.50p 27.70p 25.55p 26.50p 55881
03/05/2012 25.50p 27.63p 25.30p 26.50p 3896
02/05/2012 25.00p 26.75p 25.00p 25.00p 37196
01/05/2012 24.75p 24.75p 24.13p 24.75p 333
30/04/2012 24.75p 25.81p 24.75p 24.75p 28433
27/04/2012 24.75p 27.02p 23.50p 24.75p 44646
26/04/2012 23.50p 26.02p 23.00p 24.25p 168596
25/04/2012 22.50p 22.65p 22.00p 22.50p 0
24/04/2012 22.00p 22.65p 22.00p 22.00p 4684
23/04/2012 20.50p 21.76p 20.50p 21.25p 1121
20/04/2012 20.50p 21.80p 20.50p 21.25p 20401
19/04/2012 20.50p 21.45p 19.25p 20.50p 33447
18/04/2012 20.50p 20.50p 19.15p 20.50p 7785
17/04/2012 20.50p 20.80p 20.50p 20.50p 23990
16/04/2012 20.50p 20.50p 19.15p 20.50p 2259
13/04/2012 20.00p 21.00p 20.00p 20.50p 0
12/04/2012 20.00p 20.65p 20.00p 20.50p 2500
11/04/2012 20.50p 20.69p 20.00p 20.00p 3500
10/04/2012 20.50p 20.50p 20.12p 20.50p 2188
05/04/2012 21.75p 21.75p 20.15p 20.50p 79398
04/04/2012 21.75p 21.75p 20.09p 21.75p 20000
03/04/2012 21.75p 22.00p 21.40p 21.75p 7994
02/04/2012 22.50p 22.80p 21.75p 21.75p 10557
30/03/2012 22.75p 23.10p 22.75p 22.75p 0
29/03/2012 23.00p 23.10p 23.00p 23.00p 4277
28/03/2012 24.50p 24.50p 22.62p 23.00p 38000
27/03/2012 24.50p 24.75p 23.65p 24.75p 0
26/03/2012 24.25p 24.75p 23.65p 24.75p 30000
23/03/2012 24.75p 25.00p 24.25p 24.25p 1365
22/03/2012 25.50p 25.50p 24.12p 25.00p 20000
21/03/2012 25.50p 26.40p 24.00p 25.50p 37940
20/03/2012 25.50p 27.41p 25.50p 25.50p 1958
19/03/2012 25.00p 25.65p 25.00p 25.00p 2234
16/03/2012 25.50p 25.75p 24.25p 24.75p 32140
15/03/2012 24.50p 27.80p 24.50p 25.50p 190045
14/03/2012 24.00p 25.77p 23.73p 24.25p 105502
13/03/2012 24.00p 24.70p 23.75p 24.00p 0
12/03/2012 24.00p 24.00p 22.00p 23.75p 0
09/03/2012 22.00p 23.72p 22.00p 22.00p 187213
08/03/2012 22.00p 23.19p 22.00p 22.00p 198638
07/03/2012 22.00p 22.00p 21.35p 22.00p 12294
06/03/2012 22.00p 22.65p 22.00p 22.00p 4371
05/03/2012 22.00p 22.65p 22.00p 22.00p 0
02/03/2012 22.00p 22.65p 22.00p 22.13p 2000
01/03/2012 22.50p 23.41p 21.37p 22.00p 21066
29/02/2012 22.25p 23.10p 22.25p 22.25p 8442
28/02/2012 21.75p 22.41p 21.75p 22.25p 19210
27/02/2012 21.25p 22.77p 21.00p 21.50p 28094
24/02/2012 21.00p 21.75p 20.25p 21.00p 50648
23/02/2012 22.50p 22.50p 20.61p 21.00p 330345
22/02/2012 23.00p 23.00p 21.00p 22.50p 95411
21/02/2012 24.50p 24.50p 22.00p 23.50p 88359
20/02/2012 24.50p 25.25p 24.50p 24.50p 5000
17/02/2012 24.50p 25.75p 24.50p 24.50p 0
16/02/2012 25.00p 25.75p 24.50p 24.50p 0
15/02/2012 25.00p 25.75p 25.00p 25.00p 6085
14/02/2012 25.00p 25.00p 23.74p 25.00p 18200
13/02/2012 25.00p 25.00p 23.81p 25.00p 72414
10/02/2012 25.00p 25.00p 24.47p 25.00p 17976
09/02/2012 24.50p 25.25p 24.50p 25.00p 30841
08/02/2012 24.50p 25.25p 23.51p 24.50p 0
07/02/2012 24.50p 25.25p 23.51p 24.50p 21326
06/02/2012 25.00p 25.00p 24.25p 24.50p 0
03/02/2012 25.00p 25.00p 24.25p 25.00p 4044
02/02/2012 25.00p 26.00p 23.70p 25.00p 23258
01/02/2012 25.00p 25.50p 23.94p 25.00p 52782
31/01/2012 25.50p 26.45p 24.09p 25.50p 4695
30/01/2012 25.75p 26.37p 23.41p 25.75p 4773
27/01/2012 26.50p 26.50p 24.67p 26.25p 31033
26/01/2012 26.50p 27.25p 25.65p 26.50p 11491
25/01/2012 26.50p 26.50p 25.97p 26.50p 6890
24/01/2012 26.50p 27.45p 25.57p 26.50p 24168
23/01/2012 27.00p 27.50p 27.00p 27.00p 21818
20/01/2012 27.00p 27.50p 25.88p 27.00p 26987
19/01/2012 27.00p 27.50p 26.70p 27.00p 17296
18/01/2012 27.00p 27.50p 26.75p 27.50p 1790
17/01/2012 24.50p 26.69p 24.50p 26.00p 60000
16/01/2012 24.00p 24.00p 23.35p 24.00p 5976
13/01/2012 23.75p 24.48p 22.30p 24.00p 0
12/01/2012 22.50p 24.48p 22.30p 23.75p 64377
11/01/2012 22.50p 23.25p 22.50p 22.50p 21361
10/01/2012 23.50p 24.49p 22.10p 22.50p 97938
09/01/2012 23.50p 23.50p 22.48p 23.50p 4000
06/01/2012 24.00p 24.45p 23.32p 24.00p 26000
05/01/2012 24.00p 24.00p 23.10p 24.00p 12554
04/01/2012 24.00p 24.77p 24.00p 24.00p 29813
03/01/2012 24.00p 24.00p 22.00p 24.00p 0
30/12/2011 24.00p 24.00p 22.00p 23.50p 175000
29/12/2011 24.00p 24.00p 23.75p 24.00p 12185
28/12/2011 24.00p 24.45p 24.00p 24.00p 10514
23/12/2011 24.00p 24.50p 23.50p 24.00p 0
22/12/2011 23.50p 24.50p 23.50p 23.50p 11510
21/12/2011 23.00p 23.75p 23.00p 23.00p 8421
20/12/2011 23.00p 23.00p 22.37p 23.00p 6504
19/12/2011 24.00p 24.00p 22.50p 24.00p 19834
16/12/2011 27.00p 27.00p 26.74p 27.00p 9790
15/12/2011 27.00p 27.00p 25.44p 27.00p 0
14/12/2011 27.00p 27.00p 25.44p 27.00p 10000
13/12/2011 27.00p 29.00p 25.44p 27.00p 21343
12/12/2011 26.00p 30.09p 26.00p 27.00p 29271
09/12/2011 25.00p 27.38p 24.40p 25.00p 46901
08/12/2011 25.00p 26.00p 24.30p 25.00p 28756
07/12/2011 24.50p 24.50p 23.37p 24.50p 300
06/12/2011 24.50p 24.50p 24.50p 24.50p 17800
05/12/2011 23.25p 25.37p 23.25p 24.50p 300
02/12/2011 22.75p 24.00p 21.48p 23.00p 26354
01/12/2011 22.25p 22.62p 20.75p 21.75p 29696
30/11/2011 22.50p 22.50p 20.00p 21.00p 38603
29/11/2011 23.50p 23.50p 22.60p 23.25p 19315
28/11/2011 23.50p 23.50p 23.30p 23.50p 300
25/11/2011 23.50p 23.50p 22.35p 23.50p 46800
24/11/2011 22.75p 23.50p 22.45p 23.50p 746
23/11/2011 22.75p 22.75p 22.54p 22.75p 19470
22/11/2011 23.00p 23.00p 22.57p 22.75p 70674
21/11/2011 23.00p 24.71p 23.00p 23.00p 25100
18/11/2011 22.50p 24.00p 21.90p 23.00p 0
17/11/2011 24.00p 24.00p 21.90p 23.00p 38127
16/11/2011 24.00p 24.00p 22.46p 24.00p 136
15/11/2011 24.00p 24.89p 23.93p 24.00p 0
14/11/2011 24.50p 24.89p 23.93p 24.00p 16130
11/11/2011 25.00p 26.20p 25.00p 25.00p 56667
10/11/2011 21.50p 21.52p 21.50p 21.50p 23756
09/11/2011 21.50p 21.84p 21.50p 21.50p 54148
08/11/2011 21.00p 21.75p 19.75p 21.00p 25972
07/11/2011 21.50p 21.75p 21.00p 21.00p 3008
04/11/2011 21.50p 22.50p 18.00p 21.50p 0
03/11/2011 21.50p 22.50p 18.00p 21.50p 0
02/11/2011 22.25p 22.50p 18.00p 21.50p 37821
01/11/2011 22.00p 23.50p 20.65p 22.50p 10078

*Close Price adjusted for both dividends and splits