Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Berkeley Energia Limited (DI) (BKY) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 01/08/2024 | 17.50p | 17.50p | 16.00p | 16.50p | 62660 |
| 31/07/2024 | 17.50p | 17.85p | 17.05p | 17.50p | 3225 |
| 30/07/2024 | 17.50p | 18.00p | 17.00p | 17.80p | 67833 |
| 29/07/2024 | 17.50p | 17.94p | 17.00p | 17.50p | 136362 |
| 26/07/2024 | 17.50p | 17.67p | 17.05p | 18.00p | 24335 |
| 25/07/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 1080 |
| 24/07/2024 | 17.50p | 17.99p | 17.05p | 17.50p | 46128 |
| 23/07/2024 | 16.75p | 17.50p | 16.02p | 17.50p | 110624 |
| 22/07/2024 | 16.75p | 17.50p | 16.60p | 17.50p | 53310 |
| 19/07/2024 | 17.25p | 17.50p | 16.50p | 16.75p | 27179 |
| 18/07/2024 | 17.25p | 17.36p | 17.00p | 17.10p | 119941 |
| 17/07/2024 | 18.00p | 18.00p | 17.00p | 17.25p | 146107 |
| 16/07/2024 | 19.00p | 19.00p | 17.50p | 18.00p | 177723 |
| 15/07/2024 | 19.00p | 19.60p | 19.00p | 19.00p | 0 |
| 12/07/2024 | 19.00p | 19.80p | 18.00p | 19.60p | 57620 |
| 11/07/2024 | 19.00p | 20.00p | 18.75p | 19.00p | 35909 |
| 10/07/2024 | 19.00p | 20.00p | 18.45p | 19.60p | 47929 |
| 09/07/2024 | 19.00p | 19.10p | 18.45p | 19.00p | 3299 |
| 08/07/2024 | 19.00p | 19.90p | 18.45p | 19.90p | 27664 |
| 05/07/2024 | 19.00p | 19.60p | 19.00p | 19.00p | 0 |
| 04/07/2024 | 19.00p | 20.00p | 18.44p | 19.00p | 5776 |
| 03/07/2024 | 19.00p | 19.19p | 18.50p | 19.00p | 52560 |
| 02/07/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 1000 |
| 01/07/2024 | 19.00p | 19.00p | 18.00p | 18.00p | 56237 |
| 28/06/2024 | 19.00p | 19.40p | 18.00p | 19.40p | 23681 |
| 27/06/2024 | 19.00p | 20.00p | 18.50p | 19.00p | 25573 |
| 26/06/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 58709 |
| 25/06/2024 | 18.75p | 20.00p | 18.25p | 20.00p | 49528 |
| 24/06/2024 | 19.00p | 20.00p | 18.75p | 18.75p | 809 |
| 21/06/2024 | 19.00p | 19.90p | 19.00p | 19.00p | 855 |
| 20/06/2024 | 19.25p | 19.82p | 19.25p | 19.25p | 87881 |
| 19/06/2024 | 19.25p | 19.90p | 19.25p | 19.25p | 885 |
| 18/06/2024 | 19.00p | 20.00p | 19.00p | 19.25p | 61451 |
| 17/06/2024 | 18.00p | 19.00p | 17.34p | 19.00p | 15850 |
| 14/06/2024 | 19.50p | 19.95p | 18.00p | 18.00p | 130376 |
| 13/06/2024 | 20.50p | 21.00p | 19.50p | 19.50p | 43050 |
| 12/06/2024 | 20.90p | 21.80p | 20.00p | 20.50p | 75626 |
| 11/06/2024 | 21.30p | 21.30p | 21.11p | 21.30p | 2366 |
| 10/06/2024 | 20.50p | 21.30p | 20.50p | 21.30p | 83801 |
| 07/06/2024 | 20.50p | 20.50p | 20.20p | 20.50p | 39811 |
| 06/06/2024 | 21.10p | 21.10p | 20.00p | 20.50p | 69565 |
| 05/06/2024 | 21.10p | 21.80p | 20.49p | 21.10p | 2794 |
| 04/06/2024 | 21.50p | 21.95p | 20.71p | 21.20p | 95686 |
| 03/06/2024 | 22.00p | 22.90p | 21.02p | 21.50p | 55049 |
| 31/05/2024 | 21.50p | 22.00p | 21.50p | 22.00p | 50000 |
*Close Price adjusted for both dividends and splits