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
31/10/2011 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
04/04/2011 63.00p 65.58p 63.00p 63.50p 235738
01/04/2011 62.50p 64.10p 62.25p 63.00p 113419
31/03/2011 67.00p 67.00p 60.00p 62.50p 391792
30/03/2011 67.00p 67.75p 63.86p 67.00p 229408
29/03/2011 68.00p 68.20p 63.30p 68.00p 20141
28/03/2011 68.50p 68.80p 65.27p 68.50p 149851
25/03/2011 69.50p 70.00p 66.50p 68.50p 223218
24/03/2011 69.00p 70.00p 65.45p 69.50p 58630
23/03/2011 68.00p 69.75p 64.13p 69.00p 294531
22/03/2011 63.50p 69.40p 60.94p 68.00p 255244
21/03/2011 58.00p 65.00p 56.25p 63.50p 478858
18/03/2011 55.00p 60.00p 51.92p 57.50p 464806
17/03/2011 56.00p 60.00p 51.32p 55.00p 316537
16/03/2011 62.50p 62.50p 56.16p 60.00p 417411
15/03/2011 56.50p 80.50p 55.83p 63.00p 249507
14/03/2011 78.50p 91.50p 75.48p 80.50p 392959
11/03/2011 93.00p 97.00p 88.98p 91.50p 200259
10/03/2011 97.00p 97.00p 93.15p 97.00p 200636
09/03/2011 97.50p 99.70p 95.85p 97.50p 30144
08/03/2011 97.00p 97.50p 93.25p 97.50p 133058
07/03/2011 95.00p 96.56p 94.65p 96.00p 70133
04/03/2011 95.00p 95.00p 93.38p 95.00p 14585
03/03/2011 95.00p 96.20p 93.03p 95.00p 57824
02/03/2011 95.00p 95.00p 93.21p 95.00p 12228
01/03/2011 95.00p 96.20p 93.05p 95.00p 82123
28/02/2011 95.00p 95.00p 93.63p 95.00p 10774
25/02/2011 95.00p 97.15p 92.63p 95.00p 59141
24/02/2011 95.00p 95.00p 91.86p 95.00p 124992
23/02/2011 95.50p 97.38p 92.50p 95.50p 153791
22/02/2011 97.50p 98.75p 95.00p 98.50p 61470
21/02/2011 99.50p 100.25p 98.50p 98.50p 19383
18/02/2011 100.00p 100.00p 99.27p 100.00p 25314
17/02/2011 100.50p 100.57p 98.93p 100.00p 42150
16/02/2011 103.50p 100.50p 99.50p 100.50p 25683
15/02/2011 105.50p 104.50p 102.00p 104.50p 14279
14/02/2011 106.00p 107.40p 103.53p 106.00p 5937
11/02/2011 102.83p 107.00p 102.83p 106.00p 113658
10/02/2011 104.33p 107.50p 104.33p 107.50p 8946
09/02/2011 108.53p 108.53p 107.72p 108.00p 19786
08/02/2011 107.48p 111.00p 107.48p 111.00p 221108
07/02/2011 109.56p 111.55p 109.14p 111.50p 146927
04/02/2011 114.28p 114.28p 111.50p 111.50p 106013
03/02/2011 113.85p 113.85p 111.50p 111.50p 68276
02/02/2011 112.52p 112.61p 110.00p 110.00p 111857
01/02/2011 109.00p 109.00p 107.33p 109.00p 4462
31/01/2011 109.00p 109.74p 109.00p 109.00p 26292
28/01/2011 109.00p 110.50p 109.00p 109.00p 18872
27/01/2011 110.00p 111.09p 107.11p 110.00p 8226
26/01/2011 110.50p 110.50p 110.00p 110.00p 0
25/01/2011 110.50p 110.58p 109.96p 110.50p 38276
24/01/2011 111.50p 111.50p 109.63p 110.50p 42696
21/01/2011 112.50p 112.50p 109.61p 112.50p 26965
20/01/2011 115.00p 115.00p 110.77p 113.50p 37242
19/01/2011 115.50p 116.95p 113.80p 115.50p 12775
18/01/2011 115.50p 115.50p 113.00p 115.50p 13327
17/01/2011 113.35p 116.00p 113.00p 115.50p 33513

*Close Price adjusted for both dividends and splits