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
29/05/2024 21.50p 22.70p 21.50p 22.00p 89168
28/05/2024 20.60p 23.75p 20.50p 21.50p 453769
24/05/2024 20.05p 20.40p 19.50p 20.40p 98108
23/05/2024 20.60p 20.80p 20.11p 20.40p 77500
22/05/2024 20.15p 20.80p 19.50p 20.60p 124311
21/05/2024 18.50p 20.71p 18.30p 19.90p 96927
20/05/2024 19.00p 19.10p 18.20p 18.20p 23878
17/05/2024 18.75p 19.50p 18.08p 19.00p 160775
16/05/2024 18.50p 19.50p 18.28p 19.50p 37022
15/05/2024 18.75p 19.50p 18.15p 18.50p 80281
14/05/2024 18.75p 18.75p 17.70p 18.50p 7160
13/05/2024 18.50p 18.75p 17.50p 18.75p 72617
10/05/2024 18.50p 18.50p 18.00p 18.50p 500
09/05/2024 18.50p 19.30p 17.70p 18.50p 2741
08/05/2024 19.25p 19.30p 18.00p 18.80p 215330
07/05/2024 18.75p 20.00p 18.00p 19.25p 164473
03/05/2024 19.25p 19.25p 18.00p 19.00p 118259
02/05/2024 18.25p 20.00p 18.18p 19.25p 116007
01/05/2024 18.50p 19.50p 17.50p 18.25p 88179
30/04/2024 18.50p 19.00p 17.90p 18.50p 9322
29/04/2024 19.00p 20.00p 18.00p 18.25p 227405
26/04/2024 18.75p 19.90p 18.55p 19.00p 36720
25/04/2024 18.00p 18.75p 17.70p 18.75p 144189
24/04/2024 18.00p 18.17p 18.00p 18.00p 0
23/04/2024 17.75p 18.50p 17.60p 18.00p 1910
22/04/2024 17.50p 18.50p 17.08p 17.75p 74
19/04/2024 17.50p 17.60p 17.20p 17.50p 112636
18/04/2024 17.50p 17.50p 16.70p 17.50p 73
17/04/2024 17.75p 17.90p 17.00p 17.50p 71512
16/04/2024 18.50p 18.50p 17.00p 17.90p 161616
15/04/2024 17.50p 18.50p 17.05p 18.00p 72609
12/04/2024 18.75p 20.00p 17.00p 17.00p 393239
11/04/2024 17.00p 20.00p 16.20p 18.75p 349095
10/04/2024 15.50p 17.00p 15.00p 17.00p 277397
09/04/2024 15.25p 15.25p 15.00p 15.25p 7003
08/04/2024 15.15p 16.00p 14.50p 16.00p 334471
05/04/2024 14.75p 15.50p 14.73p 15.50p 229104
04/04/2024 14.75p 15.00p 14.71p 14.75p 70009
03/04/2024 14.40p 15.00p 14.25p 15.00p 191732
02/04/2024 14.65p 14.80p 14.20p 14.20p 118413
28/03/2024 14.65p 15.10p 14.42p 15.10p 784384
27/03/2024 14.65p 14.70p 14.50p 14.65p 399122
26/03/2024 14.40p 14.80p 14.20p 14.65p 45177
25/03/2024 14.65p 14.65p 14.34p 14.40p 25768
22/03/2024 14.50p 15.00p 14.50p 14.65p 176011
21/03/2024 14.25p 14.45p 14.00p 14.00p 68742
20/03/2024 13.75p 14.40p 13.75p 14.25p 72267
19/03/2024 13.75p 14.45p 13.75p 14.40p 72308
18/03/2024 13.75p 13.75p 13.61p 13.75p 2982
15/03/2024 13.75p 14.00p 13.57p 13.75p 38202
14/03/2024 14.25p 14.50p 13.55p 13.75p 273879
13/03/2024 14.25p 14.40p 14.08p 14.25p 50835
12/03/2024 14.50p 14.50p 14.08p 14.25p 148455
11/03/2024 14.25p 15.00p 14.12p 15.00p 127492
08/03/2024 14.25p 14.50p 14.00p 14.50p 39135
07/03/2024 14.00p 14.50p 13.60p 14.00p 42657
06/03/2024 13.75p 14.45p 13.50p 14.00p 31321
05/03/2024 13.75p 14.00p 13.33p 13.75p 183112
04/03/2024 14.00p 14.00p 13.50p 13.50p 445267
01/03/2024 14.50p 14.50p 13.50p 14.00p 880654
29/02/2024 14.50p 15.00p 14.00p 14.50p 274221
28/02/2024 14.25p 14.89p 14.03p 14.50p 33
27/02/2024 14.50p 14.50p 14.00p 14.25p 241690
26/02/2024 14.50p 14.88p 14.00p 14.50p 28385
23/02/2024 15.00p 15.50p 14.50p 14.50p 238608
22/02/2024 15.00p 15.50p 15.00p 15.50p 10
21/02/2024 15.25p 15.45p 15.00p 15.00p 120038
20/02/2024 15.50p 15.50p 15.00p 15.00p 378390
19/02/2024 15.50p 16.00p 15.12p 15.50p 52961
16/02/2024 15.50p 15.50p 15.12p 15.50p 2018
15/02/2024 15.50p 15.50p 15.11p 15.50p 3965
14/02/2024 15.25p 16.30p 15.11p 15.50p 1281
13/02/2024 15.50p 15.50p 15.00p 15.00p 137848
12/02/2024 15.75p 16.10p 15.00p 15.00p 362172
09/02/2024 15.75p 15.75p 15.50p 15.75p 30858
08/02/2024 15.75p 15.90p 15.50p 15.90p 32974
07/02/2024 15.25p 16.00p 15.25p 15.75p 119724
06/02/2024 15.75p 16.10p 15.15p 15.25p 82751
05/02/2024 16.75p 16.75p 15.58p 15.75p 168885
02/02/2024 16.75p 17.50p 16.75p 17.50p 406163
01/02/2024 17.25p 17.25p 16.50p 16.75p 443158
31/01/2024 17.00p 18.00p 17.00p 17.50p 308371
30/01/2024 15.25p 17.00p 15.00p 16.50p 440110
29/01/2024 15.25p 15.50p 15.00p 15.00p 272337
26/01/2024 15.00p 15.25p 15.00p 15.25p 69750
25/01/2024 15.00p 15.25p 15.00p 15.00p 0
24/01/2024 15.00p 15.00p 14.53p 15.00p 18426
23/01/2024 15.25p 15.50p 14.52p 15.00p 413719
22/01/2024 15.25p 15.25p 15.00p 15.25p 32897
19/01/2024 15.75p 15.75p 15.05p 15.25p 288722
18/01/2024 16.25p 16.25p 15.75p 15.75p 294135
17/01/2024 15.75p 17.00p 15.68p 17.00p 317068
16/01/2024 15.50p 16.00p 15.50p 16.00p 314292
15/01/2024 16.00p 16.00p 15.27p 15.50p 172170
12/01/2024 15.25p 15.50p 15.25p 15.25p 306598
11/01/2024 15.50p 16.00p 15.00p 16.00p 125414
10/01/2024 14.75p 15.50p 14.08p 15.40p 229629
09/01/2024 16.00p 16.00p 14.75p 14.75p 60552
08/01/2024 16.00p 16.00p 16.00p 16.00p 0
05/01/2024 16.00p 16.35p 15.85p 16.00p 114275
04/01/2024 16.00p 16.40p 15.85p 16.00p 5988
03/01/2024 15.25p 16.40p 15.25p 16.10p 283992
02/01/2024 14.25p 15.50p 14.25p 15.25p 240250
29/12/2023 14.25p 14.45p 13.95p 14.00p 370805
28/12/2023 16.25p 16.50p 14.01p 14.25p 325640
27/12/2023 18.25p 18.75p 16.00p 16.10p 393741
22/12/2023 19.50p 19.90p 19.10p 19.50p 59980
21/12/2023 19.25p 20.40p 18.58p 20.40p 359814
20/12/2023 19.00p 19.50p 18.50p 19.00p 106294
19/12/2023 19.00p 19.00p 18.50p 19.00p 27928
18/12/2023 19.25p 19.50p 18.55p 19.00p 54834
15/12/2023 19.50p 20.00p 18.60p 19.25p 166991
14/12/2023 19.50p 20.00p 19.15p 19.50p 308809
13/12/2023 20.00p 21.00p 19.00p 19.50p 50162
12/12/2023 20.00p 20.00p 19.15p 20.00p 2000
11/12/2023 20.00p 20.45p 19.21p 20.00p 9257
08/12/2023 20.00p 21.00p 19.00p 20.00p 5586
07/12/2023 20.00p 20.45p 20.00p 20.00p 69601
06/12/2023 20.00p 20.00p 19.00p 20.00p 88531
05/12/2023 20.25p 20.25p 19.05p 19.50p 144017
04/12/2023 20.00p 20.75p 18.60p 20.00p 259678
01/12/2023 19.25p 19.50p 18.55p 19.50p 274337
30/11/2023 19.00p 19.00p 18.55p 19.00p 343
29/11/2023 19.00p 19.00p 19.00p 19.00p 25000
28/11/2023 19.50p 19.50p 18.52p 19.00p 105887
27/11/2023 19.50p 19.68p 19.50p 19.50p 7009
24/11/2023 19.50p 19.86p 19.00p 19.50p 185818
23/11/2023 19.50p 20.00p 19.13p 19.50p 3940
22/11/2023 20.25p 20.25p 19.50p 19.50p 102115
21/11/2023 19.50p 21.00p 19.50p 20.25p 161114
20/11/2023 20.00p 20.00p 19.00p 20.00p 192183
17/11/2023 19.50p 20.00p 19.00p 19.90p 236103
16/11/2023 19.50p 19.85p 19.50p 19.50p 114135
15/11/2023 19.50p 19.80p 19.50p 19.50p 278925
14/11/2023 20.00p 20.00p 19.50p 19.50p 320577
13/11/2023 19.00p 20.80p 19.00p 20.80p 173769
10/11/2023 19.00p 19.80p 18.22p 19.00p 9000
09/11/2023 20.00p 20.00p 18.10p 19.00p 106056
08/11/2023 19.75p 19.99p 19.10p 19.75p 6482
07/11/2023 18.75p 20.00p 18.50p 20.00p 136220
06/11/2023 18.75p 18.75p 18.55p 18.75p 30768
03/11/2023 18.50p 20.00p 18.10p 20.00p 60525
02/11/2023 18.25p 19.00p 18.00p 18.50p 60841
01/11/2023 18.00p 18.75p 17.36p 18.25p 76005
31/10/2023 18.00p 19.00p 17.20p 18.00p 116924
30/10/2023 18.00p 18.00p 17.10p 17.60p 22325
27/10/2023 18.50p 19.00p 17.50p 18.25p 1483
26/10/2023 18.50p 18.50p 18.50p 18.50p 108446
25/10/2023 18.50p 19.00p 18.50p 18.50p 50052
24/10/2023 18.50p 19.00p 18.30p 18.50p 120718
23/10/2023 18.50p 18.50p 18.20p 18.50p 162953
20/10/2023 18.25p 18.75p 17.50p 17.50p 351339
19/10/2023 17.50p 19.00p 17.50p 17.50p 127127
18/10/2023 17.50p 17.54p 17.50p 17.50p 27856
17/10/2023 17.75p 18.00p 17.06p 17.50p 88472
16/10/2023 17.75p 17.80p 17.52p 17.75p 409376
13/10/2023 17.75p 17.75p 17.75p 17.75p 0
12/10/2023 17.75p 17.98p 17.63p 17.75p 474576
11/10/2023 17.75p 17.75p 17.52p 17.75p 6634
10/10/2023 17.50p 18.00p 17.00p 17.75p 83470
09/10/2023 17.75p 18.00p 17.00p 17.50p 91201
06/10/2023 17.50p 18.00p 17.50p 17.75p 166900
05/10/2023 18.50p 18.50p 17.50p 17.80p 150338
04/10/2023 18.50p 19.00p 18.05p 18.50p 3481
03/10/2023 19.50p 19.50p 18.52p 18.75p 82742
02/10/2023 20.00p 20.00p 19.02p 20.00p 89159
29/09/2023 19.75p 20.00p 19.02p 20.00p 47958
28/09/2023 18.75p 21.00p 18.50p 19.25p 47534
27/09/2023 19.25p 20.00p 18.50p 19.00p 96095
26/09/2023 18.25p 19.50p 18.00p 19.00p 506755
25/09/2023 18.50p 19.00p 18.00p 18.50p 117624
22/09/2023 19.50p 19.50p 18.30p 18.50p 176016
21/09/2023 19.50p 19.90p 19.50p 19.50p 117253
20/09/2023 19.50p 20.00p 19.50p 19.50p 323915
19/09/2023 19.50p 20.00p 19.50p 19.50p 91661
18/09/2023 20.50p 20.73p 19.50p 19.50p 145064
15/09/2023 19.75p 21.00p 19.75p 21.00p 575987
14/09/2023 19.50p 19.88p 19.40p 19.75p 34530
13/09/2023 19.50p 19.50p 19.35p 19.50p 83
12/09/2023 19.50p 20.00p 19.00p 19.50p 48942
11/09/2023 19.50p 19.95p 19.23p 19.50p 39167
08/09/2023 20.00p 20.70p 19.10p 19.50p 39306
07/09/2023 20.00p 20.78p 19.15p 20.00p 34426
06/09/2023 20.50p 21.00p 20.00p 20.40p 35662
05/09/2023 20.00p 21.00p 19.10p 21.00p 92455
04/09/2023 20.50p 21.00p 20.00p 20.50p 37260
01/09/2023 20.50p 21.00p 20.00p 21.00p 47438
31/08/2023 20.50p 20.50p 20.05p 20.50p 57769
30/08/2023 20.50p 20.80p 20.50p 20.80p 22447
29/08/2023 21.50p 21.50p 20.00p 20.50p 29851
25/08/2023 22.00p 22.00p 21.00p 21.50p 212408
24/08/2023 22.00p 22.00p 21.00p 22.00p 4764
23/08/2023 21.00p 22.00p 21.00p 21.50p 94741
22/08/2023 21.00p 22.00p 20.00p 21.00p 34328
21/08/2023 21.00p 22.00p 21.00p 21.00p 250000
18/08/2023 21.00p 22.00p 20.00p 21.00p 21817
17/08/2023 22.50p 22.50p 21.00p 21.00p 129397
16/08/2023 22.50p 22.89p 22.00p 22.50p 152877
15/08/2023 21.00p 23.00p 21.00p 22.40p 402707
14/08/2023 21.00p 21.00p 20.90p 21.00p 43433

*Close Price adjusted for both dividends and splits