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
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
31/10/2011 23.00p 23.50p 22.75p 23.00p 0
28/10/2011 22.75p 23.50p 22.75p 23.00p 10162
27/10/2011 22.00p 23.50p 21.00p 22.62p 0
26/10/2011 22.50p 23.50p 21.00p 22.00p 30000
25/10/2011 22.75p 24.50p 21.44p 22.75p 0
24/10/2011 22.75p 24.50p 21.44p 22.75p 81765
21/10/2011 23.88p 23.88p 23.04p 23.75p 1633
20/10/2011 24.25p 24.44p 23.80p 23.88p 62266
19/10/2011 24.63p 25.10p 24.63p 24.75p 796
18/10/2011 26.00p 26.00p 23.50p 24.63p 180236
17/10/2011 27.25p 27.25p 26.25p 26.25p 19700
14/10/2011 27.25p 27.25p 25.57p 27.25p 86769
13/10/2011 25.00p 29.00p 25.00p 27.25p 49442
12/10/2011 23.50p 23.88p 23.50p 23.50p 5952
11/10/2011 23.00p 23.80p 23.00p 23.50p 6242
10/10/2011 22.00p 22.00p 20.50p 22.00p 0
07/10/2011 21.50p 21.50p 20.50p 21.50p 2750
06/10/2011 21.50p 21.50p 20.50p 21.50p 22514
05/10/2011 21.50p 21.50p 20.50p 21.50p 15200
04/10/2011 21.50p 22.68p 20.50p 21.50p 8158
03/10/2011 21.50p 23.10p 21.50p 21.50p 5769
30/09/2011 21.50p 21.50p 21.31p 21.50p 42
29/09/2011 21.50p 21.52p 21.50p 21.50p 4364
28/09/2011 21.50p 21.58p 21.45p 21.50p 12852
27/09/2011 21.00p 21.00p 20.00p 21.00p 351000
26/09/2011 20.50p 22.00p 19.00p 20.50p 64016
23/09/2011 22.00p 22.21p 22.00p 22.00p 0
22/09/2011 22.00p 22.21p 22.00p 22.00p 50000
21/09/2011 22.00p 23.58p 22.00p 22.50p 29996
20/09/2011 21.50p 21.71p 21.00p 21.50p 0
19/09/2011 21.00p 21.71p 21.00p 21.50p 0
16/09/2011 21.00p 21.71p 21.00p 21.00p 90268
15/09/2011 21.00p 22.16p 19.50p 21.00p 79921
14/09/2011 22.00p 22.55p 22.00p 22.00p 122000
13/09/2011 22.50p 22.89p 21.33p 22.50p 24834
12/09/2011 23.50p 23.50p 22.24p 23.00p 24834
09/09/2011 23.50p 24.21p 22.42p 23.50p 35196
08/09/2011 23.50p 23.94p 22.48p 23.00p 17840
07/09/2011 23.50p 23.50p 22.00p 23.50p 32456
06/09/2011 23.50p 23.50p 23.05p 23.50p 0
05/09/2011 23.50p 23.50p 23.05p 23.50p 14870
02/09/2011 24.50p 25.55p 24.22p 24.50p 62004
01/09/2011 24.50p 24.64p 24.50p 24.50p 0
31/08/2011 24.50p 24.64p 24.50p 24.50p 0
30/08/2011 24.50p 24.64p 24.50p 24.50p 7160
26/08/2011 24.50p 26.37p 24.50p 24.50p 20000
25/08/2011 24.50p 25.52p 24.50p 24.50p 12673
24/08/2011 24.50p 24.50p 24.07p 24.50p 0
23/08/2011 24.50p 24.50p 24.07p 24.50p 8760
22/08/2011 24.50p 24.50p 24.26p 24.50p 0
19/08/2011 24.50p 24.50p 24.26p 24.50p 29282
18/08/2011 24.50p 26.24p 24.50p 24.50p 54086
17/08/2011 24.50p 24.87p 24.50p 24.50p 29964
16/08/2011 24.50p 26.02p 23.50p 24.50p 49624
15/08/2011 24.50p 25.50p 23.50p 24.50p 79036
12/08/2011 24.50p 26.00p 24.50p 24.50p 11270
11/08/2011 24.50p 24.98p 23.00p 24.00p 92772
10/08/2011 24.50p 24.95p 24.13p 24.50p 61186
09/08/2011 24.00p 24.30p 22.80p 24.00p 47704
08/08/2011 24.50p 27.00p 24.25p 25.00p 88726
05/08/2011 27.00p 27.22p 26.00p 27.00p 101277
04/08/2011 29.50p 29.50p 28.00p 28.00p 50123
03/08/2011 29.50p 31.28p 29.50p 29.50p 33980
02/08/2011 29.50p 32.35p 29.50p 29.50p 38322
01/08/2011 28.50p 32.76p 28.50p 29.50p 92920
29/07/2011 25.50p 28.00p 24.48p 27.50p 122507
28/07/2011 26.00p 27.00p 23.00p 25.00p 33777
27/07/2011 27.00p 27.78p 26.00p 27.00p 29625
26/07/2011 27.00p 27.00p 26.25p 27.00p 9561
25/07/2011 25.00p 29.00p 24.50p 27.00p 22305
22/07/2011 24.00p 25.53p 24.00p 24.50p 215478
21/07/2011 23.00p 26.27p 23.00p 23.50p 17658
20/07/2011 24.50p 25.21p 22.15p 22.50p 43099
19/07/2011 25.50p 27.00p 24.03p 24.50p 1728
18/07/2011 27.00p 27.00p 25.42p 27.00p 89436
15/07/2011 27.50p 28.00p 27.00p 27.00p 1417
14/07/2011 27.50p 28.00p 27.50p 27.50p 12351
13/07/2011 27.50p 28.50p 26.35p 27.50p 8575
12/07/2011 28.00p 28.00p 27.12p 27.50p 6326
11/07/2011 28.00p 30.42p 27.75p 28.00p 82776
08/07/2011 28.00p 29.63p 28.00p 28.00p 178676
07/07/2011 28.00p 29.05p 28.00p 28.00p 127424
06/07/2011 27.50p 29.57p 27.00p 28.00p 442174
05/07/2011 27.50p 27.62p 26.30p 27.50p 325601
04/07/2011 27.00p 27.08p 25.50p 27.00p 92518
01/07/2011 27.00p 27.04p 24.27p 27.00p 83167
30/06/2011 25.50p 28.25p 24.50p 27.00p 83255
29/06/2011 24.50p 25.29p 23.30p 24.50p 16694
28/06/2011 24.50p 26.00p 24.50p 24.50p 0
27/06/2011 24.50p 26.00p 24.50p 24.50p 12718
24/06/2011 24.50p 24.50p 23.37p 24.50p 1190
23/06/2011 24.50p 26.67p 23.33p 24.50p 49638
22/06/2011 24.50p 25.85p 22.75p 24.50p 98204
21/06/2011 24.75p 24.75p 22.45p 22.75p 11945
20/06/2011 25.00p 25.35p 24.19p 24.75p 12471
17/06/2011 24.25p 25.64p 24.25p 25.00p 41529
16/06/2011 26.50p 26.50p 23.00p 24.25p 85139
15/06/2011 27.50p 27.50p 26.00p 26.50p 14490
14/06/2011 29.50p 30.00p 25.50p 28.00p 246981
13/06/2011 28.00p 30.21p 28.00p 30.00p 16144
10/06/2011 26.50p 30.75p 25.30p 28.00p 182660
09/06/2011 27.00p 27.00p 24.49p 26.00p 94769
08/06/2011 27.00p 27.88p 24.42p 27.50p 24465
07/06/2011 26.00p 28.20p 24.50p 27.00p 194085
06/06/2011 25.50p 28.50p 24.50p 24.50p 76600
03/06/2011 26.50p 29.00p 24.55p 26.00p 96719
02/06/2011 28.00p 30.00p 26.00p 26.75p 174513
01/06/2011 29.50p 30.00p 26.45p 29.50p 23067
31/05/2011 31.00p 33.00p 28.20p 31.00p 184302
27/05/2011 32.25p 33.26p 31.50p 33.00p 59772
26/05/2011 33.25p 34.75p 28.80p 31.75p 1124636
25/05/2011 35.50p 50.50p 32.90p 34.75p 687517
24/05/2011 54.00p 54.00p 49.00p 50.50p 30300
23/05/2011 54.00p 54.80p 53.21p 54.00p 8833
20/05/2011 54.00p 55.00p 54.00p 54.00p 175960
19/05/2011 54.00p 54.75p 54.00p 54.00p 36343
18/05/2011 54.00p 54.00p 52.00p 54.00p 34380
17/05/2011 55.00p 55.75p 53.00p 55.00p 252831
16/05/2011 55.50p 55.75p 53.64p 55.00p 52294
13/05/2011 57.00p 57.47p 55.47p 57.00p 56550
12/05/2011 57.50p 58.25p 56.10p 57.00p 16116
11/05/2011 58.00p 60.84p 57.20p 58.00p 10562
10/05/2011 57.50p 60.84p 57.00p 57.50p 27201
09/05/2011 57.50p 60.23p 56.00p 57.50p 41996
06/05/2011 56.50p 57.00p 54.00p 56.50p 13303
05/05/2011 56.50p 57.15p 54.10p 56.50p 64259
04/05/2011 56.00p 57.50p 54.19p 56.50p 71720
03/05/2011 57.00p 60.50p 53.61p 57.00p 73398
28/04/2011 60.50p 60.50p 58.99p 60.50p 176938
27/04/2011 61.00p 62.12p 58.53p 60.50p 54609
26/04/2011 63.00p 63.00p 60.50p 60.50p 26844
21/04/2011 63.00p 63.00p 62.00p 63.00p 123049
20/04/2011 63.00p 63.00p 62.09p 63.00p 111998
19/04/2011 63.00p 63.00p 62.47p 63.00p 3159
18/04/2011 63.00p 65.36p 62.60p 63.00p 99133
15/04/2011 63.00p 63.60p 61.77p 63.00p 126806
14/04/2011 63.00p 63.60p 61.37p 63.00p 43657
13/04/2011 63.00p 63.95p 60.49p 63.00p 103627
12/04/2011 64.00p 68.50p 61.53p 64.00p 154479
11/04/2011 67.00p 69.85p 64.99p 68.50p 100140
08/04/2011 67.00p 67.00p 66.00p 67.00p 35798
07/04/2011 66.50p 67.09p 66.41p 67.00p 13027
06/04/2011 64.50p 67.16p 64.50p 66.50p 33859
05/04/2011 64.50p 67.17p 64.10p 64.50p 60464

*Close Price adjusted for both dividends and splits