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
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
14/01/2011 112.69p 114.00p 112.69p 114.00p 31350
13/01/2011 115.50p 115.54p 113.00p 114.00p 90968
12/01/2011 114.07p 115.47p 111.00p 113.00p 66705
11/01/2011 114.37p 115.10p 112.50p 113.00p 217070
10/01/2011 112.50p 115.00p 112.50p 112.50p 99261
07/01/2011 112.50p 112.50p 110.00p 112.50p 5338
06/01/2011 113.00p 114.81p 111.64p 113.00p 26511
05/01/2011 113.00p 114.05p 111.64p 113.00p 25725
04/01/2011 113.00p 115.63p 111.60p 113.00p 71445
31/12/2010 113.00p 113.75p 111.22p 113.00p 42157
30/12/2010 116.50p 116.50p 110.67p 113.00p 69569
29/12/2010 115.00p 116.68p 114.00p 115.50p 14118
24/12/2010 114.50p 115.50p 113.13p 114.00p 12831
23/12/2010 113.50p 118.67p 112.25p 113.50p 57373
22/12/2010 112.00p 115.70p 112.00p 112.50p 30801
21/12/2010 112.00p 114.50p 111.00p 112.00p 40847
20/12/2010 111.50p 112.84p 111.04p 112.00p 87217
17/12/2010 111.00p 111.73p 111.00p 111.00p 15719
16/12/2010 110.50p 113.17p 110.50p 111.00p 217848
15/12/2010 110.50p 110.50p 106.46p 110.50p 204653
14/12/2010 112.00p 112.00p 104.90p 110.50p 89337
13/12/2010 112.50p 112.50p 107.13p 112.50p 52120
10/12/2010 113.00p 113.00p 110.78p 113.00p 619607
09/12/2010 113.00p 113.00p 109.37p 113.00p 127281
08/12/2010 113.00p 113.00p 112.20p 113.00p 233733
07/12/2010 113.50p 114.30p 112.21p 113.50p 238506
06/12/2010 113.50p 116.00p 111.75p 113.50p 39261
03/12/2010 113.50p 115.71p 111.75p 113.50p 99380
02/12/2010 113.50p 113.71p 111.50p 113.50p 174175
01/12/2010 113.50p 113.53p 113.19p 113.50p 38887
30/11/2010 113.50p 114.98p 113.50p 113.50p 41331
29/11/2010 113.50p 114.73p 111.00p 113.50p 272052
26/11/2010 113.00p 117.52p 113.00p 113.00p 147467
25/11/2010 113.00p 114.19p 113.00p 114.00p 33648
24/11/2010 112.50p 113.00p 112.50p 113.00p 9400
23/11/2010 112.00p 113.02p 109.40p 111.50p 50081
22/11/2010 112.00p 112.95p 112.00p 112.75p 27783
19/11/2010 112.00p 112.86p 109.96p 112.00p 22680
18/11/2010 112.50p 112.50p 110.00p 112.00p 49210
17/11/2010 113.50p 113.50p 111.70p 113.50p 27974
16/11/2010 113.50p 113.50p 110.00p 113.50p 150667
15/11/2010 115.50p 117.00p 112.81p 113.50p 126045
12/11/2010 118.50p 119.00p 115.57p 118.00p 44987
11/11/2010 120.50p 120.50p 117.75p 119.50p 31050
10/11/2010 119.50p 123.00p 118.00p 120.50p 120794
09/11/2010 119.50p 120.40p 118.00p 119.50p 183094
08/11/2010 115.00p 120.63p 115.00p 119.50p 93611
05/11/2010 113.50p 115.34p 112.00p 113.50p 444947
04/11/2010 112.50p 114.75p 105.00p 112.50p 96020
03/11/2010 113.00p 114.80p 112.50p 113.00p 39697
02/11/2010 113.00p 116.00p 110.75p 113.00p 41794
01/11/2010 112.50p 115.10p 110.00p 113.00p 65543
29/10/2010 102.00p 120.00p 96.70p 112.50p 127234
28/10/2010 102.50p 102.50p 98.56p 102.00p 4575
27/10/2010 103.50p 105.00p 103.50p 103.50p 33122
26/10/2010 103.00p 107.00p 103.00p 104.50p 48911
25/10/2010 102.00p 104.00p 100.61p 102.50p 22893
22/10/2010 101.50p 103.00p 100.58p 101.50p 27337
21/10/2010 101.00p 103.00p 100.66p 101.50p 7904
20/10/2010 100.00p 100.00p 96.77p 99.00p 2042
19/10/2010 100.50p 103.00p 100.00p 100.00p 62201
18/10/2010 99.50p 104.13p 99.00p 100.00p 24744
15/10/2010 96.50p 100.18p 96.50p 97.00p 34921
14/10/2010 96.00p 99.40p 96.00p 96.50p 11306
13/10/2010 95.00p 97.78p 95.00p 95.50p 808
12/10/2010 94.50p 97.35p 94.50p 94.50p 33327
11/10/2010 95.00p 98.04p 94.00p 95.00p 28352
08/10/2010 93.50p 96.89p 92.00p 93.00p 49770
07/10/2010 91.00p 94.00p 91.00p 93.50p 106609
06/10/2010 89.50p 89.81p 88.59p 89.50p 12995
05/10/2010 89.50p 90.85p 88.79p 89.50p 22185
04/10/2010 90.00p 92.14p 90.00p 90.00p 2295
01/10/2010 89.50p 90.53p 87.62p 89.00p 90333
30/09/2010 90.00p 90.00p 88.05p 90.00p 18646
29/09/2010 90.00p 92.15p 90.00p 90.00p 41383
28/09/2010 90.00p 92.25p 89.61p 90.00p 22011
27/09/2010 90.00p 90.00p 87.47p 90.00p 45129
24/09/2010 92.50p 92.50p 88.22p 91.50p 6655
23/09/2010 96.00p 97.00p 89.90p 93.50p 32099
22/09/2010 88.50p 92.00p 87.28p 91.50p 30181
21/09/2010 86.00p 87.77p 85.50p 86.00p 27271
20/09/2010 85.50p 89.68p 85.00p 86.00p 21849
17/09/2010 81.50p 85.94p 81.50p 83.00p 47494
16/09/2010 80.00p 83.67p 80.00p 80.00p 1746
15/09/2010 80.00p 83.56p 80.00p 80.00p 1459
14/09/2010 80.00p 82.99p 80.00p 80.00p 7634
13/09/2010 80.00p 82.18p 80.00p 80.00p 11590
10/09/2010 80.00p 80.00p 80.00p 80.00p 0
09/09/2010 79.50p 79.73p 77.85p 79.50p 20329
08/09/2010 79.50p 80.62p 78.71p 79.50p 7207
07/09/2010 79.50p 82.17p 79.50p 79.50p 2794
06/09/2010 79.50p 82.89p 79.50p 80.00p 18514
03/09/2010 78.50p 78.96p 78.50p 78.50p 46
02/09/2010 78.50p 78.50p 77.27p 78.50p 8340
01/09/2010 76.00p 79.00p 75.97p 78.50p 24022
31/08/2010 74.00p 75.75p 73.52p 74.00p 1646
27/08/2010 74.00p 75.00p 71.92p 74.00p 3686
26/08/2010 74.00p 75.00p 70.88p 74.00p 8312
25/08/2010 74.50p 75.75p 71.05p 74.00p 10211
24/08/2010 74.50p 75.00p 72.83p 74.50p 1717
23/08/2010 74.50p 75.00p 72.19p 74.50p 4478
20/08/2010 74.50p 75.63p 73.53p 74.50p 3089
19/08/2010 74.00p 75.50p 74.00p 74.50p 3954
18/08/2010 72.00p 74.39p 72.00p 73.50p 16267
17/08/2010 72.50p 72.50p 71.00p 72.00p 125000
16/08/2010 72.50p 72.50p 72.50p 72.50p 0
13/08/2010 72.50p 72.50p 71.60p 72.50p 1456
12/08/2010 72.00p 72.96p 70.50p 72.50p 15080
11/08/2010 73.50p 73.50p 71.25p 72.00p 30695
10/08/2010 70.50p 75.00p 70.50p 73.50p 110075
09/08/2010 70.50p 70.80p 70.50p 70.50p 1740
06/08/2010 71.50p 71.50p 71.00p 71.00p 40000
05/08/2010 71.50p 71.50p 70.93p 71.50p 41118
04/08/2010 75.00p 75.00p 72.00p 72.00p 27502
03/08/2010 76.00p 76.00p 76.00p 76.00p 0
02/08/2010 76.00p 76.00p 74.15p 76.00p 444
30/07/2010 71.50p 77.00p 71.50p 76.00p 29191
29/07/2010 71.00p 73.00p 70.00p 71.50p 33109
28/07/2010 67.50p 71.00p 67.50p 69.50p 119500
27/07/2010 67.00p 68.00p 67.00p 67.50p 94000
26/07/2010 67.00p 67.00p 67.00p 67.00p 0
23/07/2010 66.50p 67.00p 66.00p 67.00p 10759
22/07/2010 65.00p 66.50p 65.00p 66.50p 0
21/07/2010 66.50p 66.50p 66.50p 66.50p 0
20/07/2010 67.00p 67.00p 66.00p 66.50p 5054
19/07/2010 67.00p 67.00p 66.00p 67.00p 11000
16/07/2010 67.00p 67.75p 66.25p 67.00p 5687
15/07/2010 67.00p 67.50p 67.00p 67.00p 4000
14/07/2010 65.50p 67.25p 65.50p 66.50p 15300
13/07/2010 66.00p 66.00p 62.74p 65.00p 1452
12/07/2010 64.00p 64.00p 64.00p 64.00p 16424
09/07/2010 64.00p 64.00p 64.00p 64.00p 0
08/07/2010 64.00p 64.00p 60.89p 64.00p 1499
07/07/2010 64.00p 64.00p 62.10p 64.00p 11425
06/07/2010 66.00p 66.00p 61.54p 66.00p 1908
05/07/2010 66.00p 66.00p 66.00p 66.00p 0
02/07/2010 66.00p 66.50p 63.02p 66.50p 11597
01/07/2010 66.00p 66.00p 66.00p 66.00p 0
30/06/2010 66.50p 66.75p 64.54p 66.00p 12110
29/06/2010 67.00p 67.00p 66.49p 67.00p 12889
28/06/2010 67.00p 67.00p 66.18p 67.00p 5552
25/06/2010 66.50p 67.00p 65.43p 67.00p 14546
24/06/2010 66.50p 66.90p 65.28p 66.50p 8083
23/06/2010 66.50p 67.34p 66.50p 66.50p 94

*Close Price adjusted for both dividends and splits