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
19/05/2025 24.50p 24.50p 24.27p 24.50p 187
16/05/2025 24.70p 25.40p 24.00p 24.50p 109371
15/05/2025 24.90p 25.40p 24.00p 24.70p 18947
14/05/2025 24.90p 24.90p 24.90p 24.90p 26585
13/05/2025 24.90p 24.90p 24.51p 24.90p 12920
12/05/2025 24.50p 25.80p 24.50p 24.90p 73774
09/05/2025 24.50p 24.50p 23.00p 24.50p 245410
08/05/2025 24.50p 25.00p 24.50p 24.50p 34307
07/05/2025 24.00p 25.00p 24.00p 24.50p 77366
06/05/2025 24.50p 24.50p 21.05p 23.50p 533212
02/05/2025 25.00p 25.00p 24.00p 24.50p 67566
01/05/2025 25.50p 26.00p 24.00p 24.00p 100025
30/04/2025 27.50p 28.00p 25.00p 25.50p 71036
29/04/2025 27.50p 27.95p 27.44p 27.50p 45403
28/04/2025 26.50p 28.00p 26.50p 28.00p 25416
25/04/2025 27.00p 27.00p 26.00p 27.00p 101100
24/04/2025 27.50p 28.00p 26.00p 27.00p 79977
23/04/2025 27.50p 28.00p 27.50p 28.00p 597
22/04/2025 27.50p 27.95p 27.11p 27.50p 27975
17/04/2025 27.20p 28.00p 25.40p 28.00p 123510
16/04/2025 27.20p 27.40p 26.56p 27.20p 5635
15/04/2025 27.00p 27.20p 26.00p 27.20p 2002
14/04/2025 27.00p 27.40p 26.10p 27.00p 32987
11/04/2025 27.50p 27.95p 27.00p 27.80p 172542
10/04/2025 27.00p 28.00p 27.00p 27.40p 75236
09/04/2025 27.50p 28.00p 26.50p 27.00p 92472
08/04/2025 27.50p 29.00p 27.50p 28.00p 195556
07/04/2025 25.50p 29.00p 25.00p 27.50p 1009872
04/04/2025 27.90p 28.00p 26.00p 26.80p 708848
03/04/2025 27.50p 28.80p 27.00p 28.00p 464650
02/04/2025 28.00p 28.90p 27.00p 28.00p 202174
01/04/2025 28.50p 30.00p 28.00p 28.00p 63446
31/03/2025 26.00p 30.00p 26.00p 27.40p 1452880
28/03/2025 26.50p 27.00p 26.00p 26.50p 122246
27/03/2025 27.90p 28.71p 26.00p 26.00p 1505231
26/03/2025 24.00p 29.75p 23.00p 28.40p 452108
25/03/2025 30.00p 32.00p 22.00p 24.00p 1117164
24/03/2025 22.50p 28.50p 22.00p 28.50p 538633
21/03/2025 22.50p 25.00p 22.20p 25.00p 464668
20/03/2025 22.50p 24.00p 22.20p 22.50p 17530
19/03/2025 22.00p 24.00p 21.00p 24.00p 169730
18/03/2025 22.00p 22.00p 21.20p 22.00p 4316
17/03/2025 21.50p 22.90p 21.00p 22.00p 126484
14/03/2025 22.00p 22.00p 21.05p 22.00p 37555
13/03/2025 21.00p 23.00p 20.21p 22.00p 46797
12/03/2025 19.50p 21.90p 19.50p 21.20p 553888
11/03/2025 18.75p 20.00p 18.75p 20.00p 69204
10/03/2025 18.75p 19.50p 18.75p 18.75p 25032
07/03/2025 18.75p 18.75p 18.60p 18.75p 3000
06/03/2025 18.75p 19.20p 18.75p 18.75p 1271
05/03/2025 18.75p 19.50p 18.00p 19.00p 14406
04/03/2025 19.50p 20.00p 18.00p 19.00p 114591
03/03/2025 19.95p 21.00p 19.60p 21.00p 43579
28/02/2025 19.25p 20.40p 19.00p 20.00p 191471
27/02/2025 19.25p 19.25p 19.13p 19.25p 0
26/02/2025 19.50p 20.00p 19.00p 19.25p 76403
25/02/2025 19.50p 19.50p 19.00p 19.50p 23
24/02/2025 19.70p 19.95p 19.33p 19.50p 262239
21/02/2025 19.70p 19.70p 19.00p 19.00p 27384
20/02/2025 19.70p 19.70p 19.47p 19.70p 0
19/02/2025 19.70p 19.70p 19.41p 19.70p 2583
18/02/2025 19.70p 20.27p 19.00p 19.70p 1634
17/02/2025 19.50p 20.27p 18.60p 19.70p 77039
14/02/2025 19.50p 20.00p 19.00p 19.50p 588
13/02/2025 19.25p 19.50p 19.25p 19.50p 85968
12/02/2025 19.90p 20.00p 19.00p 19.00p 164564
11/02/2025 18.50p 20.40p 18.50p 19.90p 180122
10/02/2025 17.75p 19.00p 17.75p 18.50p 152884
07/02/2025 18.00p 18.50p 17.50p 17.75p 51472
06/02/2025 18.00p 18.27p 17.51p 18.00p 11626
05/02/2025 18.50p 19.00p 17.51p 18.00p 61001
04/02/2025 18.75p 18.75p 18.00p 18.50p 58759
03/02/2025 19.25p 19.45p 18.50p 19.00p 2673
31/01/2025 20.00p 21.00p 19.00p 19.25p 110381
30/01/2025 19.00p 21.80p 19.00p 19.50p 371507
29/01/2025 16.00p 19.25p 15.60p 19.25p 1061933
28/01/2025 16.75p 16.75p 16.00p 16.00p 312273
27/01/2025 17.00p 17.00p 16.50p 16.75p 31458
24/01/2025 17.00p 17.50p 16.50p 17.00p 8573
23/01/2025 17.00p 17.50p 16.75p 17.00p 238337
22/01/2025 16.75p 16.75p 16.00p 16.35p 343370
21/01/2025 16.75p 17.00p 16.50p 16.50p 37395
20/01/2025 16.75p 16.75p 16.75p 16.75p 4645
17/01/2025 16.75p 16.75p 16.20p 16.75p 2003
16/01/2025 16.75p 16.75p 16.75p 16.75p 0
15/01/2025 16.75p 17.00p 16.50p 16.75p 139
14/01/2025 16.75p 16.75p 16.75p 16.75p 0
13/01/2025 16.75p 16.90p 16.53p 16.90p 245825
10/01/2025 16.75p 16.90p 16.75p 16.75p 50000
09/01/2025 16.25p 17.00p 16.25p 17.00p 71045
08/01/2025 17.00p 17.00p 16.10p 16.25p 294743
07/01/2025 17.00p 17.45p 16.75p 17.00p 2085
06/01/2025 16.75p 17.00p 16.75p 17.00p 127428
03/01/2025 15.50p 17.00p 15.50p 16.75p 236178
02/01/2025 15.50p 16.00p 15.15p 15.50p 47207
31/12/2024 15.50p 16.00p 15.00p 15.50p 15251
30/12/2024 15.50p 15.88p 15.12p 15.50p 13888
27/12/2024 16.00p 16.00p 15.00p 15.50p 311561
24/12/2024 16.00p 16.00p 16.00p 16.00p 0
23/12/2024 16.50p 17.00p 15.50p 16.00p 133690
20/12/2024 15.75p 16.80p 15.50p 16.00p 74721
19/12/2024 16.25p 16.25p 15.20p 15.20p 131855
18/12/2024 16.50p 16.63p 16.00p 16.25p 36000
17/12/2024 17.00p 17.20p 16.50p 17.20p 22711
16/12/2024 16.50p 17.00p 16.50p 17.00p 51000
13/12/2024 17.25p 17.25p 16.50p 16.75p 146191
12/12/2024 17.25p 17.25p 17.06p 17.25p 4377
11/12/2024 17.25p 17.25p 17.25p 17.25p 60803
10/12/2024 17.50p 17.50p 17.20p 17.20p 143
09/12/2024 17.50p 17.55p 17.10p 17.50p 5547
06/12/2024 18.00p 18.00p 17.50p 17.75p 64000
05/12/2024 18.00p 18.40p 17.62p 18.00p 2343
04/12/2024 18.25p 18.50p 18.00p 18.00p 8071
03/12/2024 18.00p 18.50p 17.55p 18.25p 8102
02/12/2024 18.00p 18.00p 17.90p 18.00p 34691
29/11/2024 18.00p 18.50p 18.00p 18.00p 7903
28/11/2024 18.00p 18.00p 17.83p 18.00p 0
27/11/2024 18.00p 18.00p 17.88p 18.00p 23882
26/11/2024 18.25p 19.00p 18.00p 18.00p 750
25/11/2024 18.25p 19.00p 17.85p 18.25p 12406
22/11/2024 17.50p 18.42p 17.50p 18.00p 54
21/11/2024 17.50p 18.00p 17.50p 17.50p 85000
20/11/2024 16.75p 18.00p 16.75p 18.00p 143477
19/11/2024 16.75p 17.00p 16.63p 16.75p 879603
18/11/2024 17.00p 17.50p 16.63p 16.75p 312623
15/11/2024 17.00p 17.50p 16.75p 17.00p 58410
14/11/2024 17.25p 17.50p 16.50p 17.00p 212187
13/11/2024 17.25p 17.50p 17.05p 17.25p 81572
12/11/2024 18.00p 18.00p 17.50p 18.00p 83633
11/11/2024 18.00p 18.00p 18.00p 18.00p 250000
08/11/2024 18.25p 18.50p 18.00p 18.00p 22623
07/11/2024 18.50p 18.50p 18.00p 18.25p 178
06/11/2024 18.50p 18.50p 18.16p 18.50p 104
05/11/2024 18.75p 19.00p 18.00p 18.50p 24291
04/11/2024 18.75p 18.98p 18.50p 18.75p 2744
01/11/2024 18.75p 18.75p 18.75p 18.75p 0
31/10/2024 19.25p 19.25p 18.50p 18.75p 26155
30/10/2024 19.25p 20.00p 18.88p 19.25p 26529
29/10/2024 19.00p 19.50p 18.75p 19.50p 39714
28/10/2024 19.00p 19.00p 18.55p 19.00p 16044
25/10/2024 19.25p 19.33p 18.55p 19.00p 20143
24/10/2024 19.25p 22.00p 19.00p 18.50p 2256
23/10/2024 19.60p 20.00p 18.50p 18.50p 72052
22/10/2024 19.50p 20.14p 19.11p 19.50p 80337
21/10/2024 18.60p 20.00p 18.20p 20.00p 115941
18/10/2024 18.00p 19.00p 17.69p 19.00p 277000
17/10/2024 17.75p 19.00p 17.75p 18.00p 99989
16/10/2024 17.00p 18.00p 17.00p 17.50p 138946
15/10/2024 17.00p 17.00p 16.20p 17.00p 3682
14/10/2024 17.00p 17.33p 17.00p 17.00p 35010
11/10/2024 16.75p 17.00p 16.50p 17.00p 42456
10/10/2024 16.75p 17.00p 16.60p 17.00p 58899
09/10/2024 16.75p 16.75p 16.51p 16.75p 26287
08/10/2024 17.00p 17.25p 16.50p 17.00p 32801
07/10/2024 17.25p 18.00p 16.50p 18.00p 36357
04/10/2024 17.25p 18.00p 16.50p 17.25p 4116
03/10/2024 17.25p 17.55p 17.25p 17.25p 105
02/10/2024 17.50p 18.00p 17.00p 17.25p 47944
01/10/2024 17.75p 18.00p 17.10p 17.50p 16551
30/09/2024 17.75p 18.00p 16.90p 16.90p 397915
27/09/2024 17.75p 18.00p 17.75p 17.75p 11529
26/09/2024 16.75p 18.00p 16.50p 18.00p 166686
25/09/2024 16.50p 17.00p 16.50p 16.60p 199315
24/09/2024 16.00p 16.60p 16.00p 16.60p 206537
23/09/2024 16.00p 16.50p 15.81p 16.00p 511792
20/09/2024 16.00p 16.50p 15.50p 16.20p 98069
19/09/2024 15.50p 16.44p 15.50p 16.00p 432903
18/09/2024 17.25p 17.25p 15.50p 15.50p 585000
17/09/2024 17.75p 18.00p 16.50p 16.50p 31954
16/09/2024 18.00p 18.50p 17.00p 17.75p 53802
13/09/2024 18.00p 18.50p 17.75p 18.00p 52449
12/09/2024 17.25p 18.50p 17.25p 18.00p 187875
11/09/2024 17.25p 18.00p 16.50p 17.25p 54621
10/09/2024 17.25p 17.25p 17.15p 17.25p 83680
09/09/2024 17.00p 18.00p 16.50p 17.50p 49098
06/09/2024 17.25p 17.50p 16.50p 17.00p 25613
05/09/2024 17.75p 17.75p 17.75p 17.75p 0
04/09/2024 17.75p 17.75p 17.00p 17.75p 3205
03/09/2024 18.25p 18.50p 17.00p 18.40p 31785
02/09/2024 18.25p 18.75p 17.61p 18.25p 10214
30/08/2024 18.00p 19.00p 17.50p 18.25p 75181
29/08/2024 18.00p 18.00p 17.50p 18.00p 0
28/08/2024 17.25p 18.00p 17.00p 17.50p 161171
27/08/2024 16.75p 17.20p 16.75p 17.20p 201042
23/08/2024 16.75p 17.00p 16.40p 16.75p 102117
22/08/2024 16.50p 16.90p 16.50p 16.75p 737
21/08/2024 16.50p 16.95p 16.50p 16.50p 791
20/08/2024 16.50p 16.95p 16.50p 16.50p 744
19/08/2024 16.50p 17.00p 16.50p 17.00p 148245
16/08/2024 16.50p 17.30p 16.50p 17.30p 78100
15/08/2024 16.50p 16.90p 16.11p 16.50p 8381
14/08/2024 16.50p 16.50p 16.00p 16.50p 47356
13/08/2024 16.50p 17.50p 16.50p 16.50p 205992
12/08/2024 16.50p 17.00p 16.25p 17.00p 29183
09/08/2024 16.50p 17.00p 15.70p 17.00p 31826
08/08/2024 16.50p 17.00p 16.50p 16.50p 810
07/08/2024 16.25p 16.50p 16.25p 16.50p 78678
06/08/2024 15.75p 16.75p 15.15p 16.25p 51830
05/08/2024 16.25p 16.25p 15.00p 15.75p 170964
02/08/2024 16.50p 17.00p 16.10p 17.00p 111083

*Close Price adjusted for both dividends and splits