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
06/01/2023 16.75p 17.50p 16.75p 16.75p 5213
05/01/2023 16.00p 17.50p 16.00p 16.75p 18944
04/01/2023 16.00p 16.50p 15.61p 16.20p 85939
03/01/2023 15.25p 16.50p 15.25p 16.00p 137070
30/12/2022 15.50p 15.50p 15.25p 15.25p 22450
29/12/2022 15.75p 15.95p 15.50p 15.50p 42401
28/12/2022 15.75p 15.75p 15.60p 15.75p 547
23/12/2022 15.75p 15.75p 15.75p 15.75p 2475
22/12/2022 15.75p 16.00p 15.50p 16.00p 72472
21/12/2022 16.00p 16.25p 15.60p 15.75p 100353
20/12/2022 16.00p 16.50p 16.00p 16.00p 91
19/12/2022 16.25p 16.29p 15.61p 16.00p 92377
16/12/2022 16.25p 16.50p 16.25p 16.25p 12287
15/12/2022 16.25p 16.53p 16.25p 16.25p 1500
14/12/2022 16.25p 16.25p 16.00p 16.25p 6
13/12/2022 17.00p 17.00p 16.25p 16.25p 135186
12/12/2022 17.00p 18.00p 16.50p 18.00p 36766
09/12/2022 17.25p 17.25p 16.70p 17.00p 0
08/12/2022 17.25p 17.25p 17.10p 17.25p 122379
07/12/2022 17.25p 17.25p 17.10p 17.25p 1359
06/12/2022 18.50p 18.50p 17.05p 17.25p 72502
05/12/2022 19.00p 19.50p 18.05p 18.50p 66348
02/12/2022 19.00p 20.00p 18.03p 19.00p 286640
01/12/2022 18.75p 19.25p 18.25p 18.70p 38870
30/11/2022 18.50p 19.32p 18.50p 18.75p 5792
29/11/2022 18.50p 19.00p 18.11p 18.50p 11943
28/11/2022 18.50p 18.98p 18.33p 18.50p 25378
25/11/2022 18.50p 18.95p 18.00p 18.95p 120558
24/11/2022 18.00p 18.98p 18.00p 18.50p 44525
23/11/2022 18.25p 18.98p 17.75p 18.00p 8923
22/11/2022 18.50p 18.98p 18.10p 18.25p 115333
21/11/2022 18.25p 19.50p 17.50p 18.50p 81334
18/11/2022 16.50p 18.50p 16.50p 18.25p 198508
17/11/2022 17.25p 17.25p 16.00p 16.50p 104236
16/11/2022 17.25p 17.50p 17.13p 17.25p 17465
15/11/2022 17.25p 17.25p 17.25p 17.25p 1783
14/11/2022 17.25p 17.50p 17.08p 17.25p 422899
11/11/2022 17.00p 18.00p 17.00p 17.25p 237050
10/11/2022 15.75p 17.00p 15.65p 17.00p 105813
09/11/2022 15.25p 16.50p 15.25p 15.75p 73050
08/11/2022 15.00p 15.25p 15.00p 15.25p 38448
07/11/2022 15.00p 15.00p 14.75p 15.00p 0
04/11/2022 15.00p 15.00p 14.68p 15.00p 23
03/11/2022 15.25p 15.40p 15.00p 15.00p 49638
02/11/2022 15.00p 15.25p 14.75p 15.25p 0
01/11/2022 15.25p 15.50p 15.00p 15.00p 1826
31/10/2022 15.00p 15.50p 14.50p 15.00p 3443
28/10/2022 15.00p 15.00p 14.65p 15.00p 264
27/10/2022 15.00p 15.25p 14.80p 15.00p 71795
26/10/2022 15.00p 16.00p 15.00p 15.00p 174134
25/10/2022 15.00p 15.50p 15.00p 15.50p 60674
24/10/2022 15.00p 15.00p 14.75p 15.00p 0
21/10/2022 15.00p 15.00p 14.60p 15.00p 15144
20/10/2022 15.25p 15.50p 15.00p 15.00p 9
19/10/2022 15.25p 16.00p 14.73p 15.25p 3875
18/10/2022 15.00p 16.00p 14.73p 15.25p 125552
17/10/2022 15.00p 15.50p 15.00p 15.00p 111344
14/10/2022 15.00p 15.45p 15.00p 15.00p 92346
13/10/2022 14.25p 15.00p 14.20p 15.00p 170307
12/10/2022 15.25p 15.50p 14.25p 14.25p 116820
11/10/2022 15.50p 15.50p 15.00p 15.50p 166655
10/10/2022 16.25p 16.25p 15.75p 15.75p 3102
07/10/2022 16.25p 16.50p 16.15p 16.25p 62506
06/10/2022 16.25p 16.50p 16.00p 16.50p 17677
05/10/2022 16.25p 16.40p 16.00p 16.25p 13919
04/10/2022 16.25p 16.48p 16.25p 16.25p 18389
03/10/2022 16.50p 16.50p 16.25p 16.25p 17977
30/09/2022 16.25p 17.00p 16.10p 17.00p 433231
29/09/2022 16.25p 17.00p 16.25p 16.25p 6103
28/09/2022 16.75p 16.95p 16.10p 16.25p 41713
27/09/2022 16.50p 17.43p 16.50p 17.40p 26814
26/09/2022 17.75p 17.75p 16.50p 16.50p 120307
23/09/2022 18.50p 18.50p 17.80p 17.80p 12793
22/09/2022 18.75p 18.75p 18.10p 18.50p 42966
21/09/2022 18.75p 19.00p 18.10p 19.00p 25873
20/09/2022 18.75p 19.00p 18.00p 18.75p 54031
19/09/2022 19.25p 19.25p 18.10p 18.50p 210928
16/09/2022 19.25p 19.25p 18.10p 18.50p 210928
15/09/2022 19.50p 19.50p 19.15p 19.40p 62512
14/09/2022 19.50p 20.00p 19.10p 19.90p 41907
13/09/2022 19.75p 20.00p 19.10p 20.00p 65886
12/09/2022 20.00p 20.50p 19.00p 20.40p 216493
09/09/2022 19.75p 20.50p 19.75p 20.00p 213926
08/09/2022 19.75p 20.00p 19.75p 19.75p 80517
07/09/2022 19.75p 19.84p 19.75p 19.75p 630
06/09/2022 19.75p 20.30p 19.55p 19.90p 30297
05/09/2022 20.00p 20.00p 19.60p 19.75p 1504
02/09/2022 20.00p 20.50p 19.54p 20.00p 475362
01/09/2022 20.50p 20.50p 19.50p 20.00p 34867
31/08/2022 20.50p 20.75p 20.12p 20.50p 388080
30/08/2022 19.50p 21.00p 19.50p 20.25p 157882
29/08/2022 19.50p 20.00p 19.00p 20.00p 27616
26/08/2022 19.50p 20.00p 19.00p 20.00p 27616
25/08/2022 19.25p 20.00p 19.05p 19.50p 259266
24/08/2022 19.25p 19.40p 19.25p 19.25p 57522
23/08/2022 19.25p 19.25p 18.59p 19.25p 13653
22/08/2022 19.25p 19.25p 18.53p 19.25p 125096
19/08/2022 18.75p 19.25p 18.75p 19.25p 100000
18/08/2022 18.38p 19.43p 18.38p 18.75p 158734
17/08/2022 19.00p 19.00p 18.25p 18.38p 354027
16/08/2022 19.00p 19.00p 18.75p 19.00p 44444
15/08/2022 19.00p 19.99p 18.50p 19.00p 202219
12/08/2022 20.00p 20.00p 18.23p 19.00p 22629
11/08/2022 20.50p 21.00p 20.00p 20.00p 16024
10/08/2022 19.75p 20.90p 19.75p 20.90p 24134
09/08/2022 19.75p 20.87p 19.75p 19.75p 3743
08/08/2022 19.50p 21.00p 18.75p 19.75p 58785
05/08/2022 19.25p 20.00p 18.50p 19.50p 69782
04/08/2022 19.00p 20.00p 18.50p 19.25p 8351
03/08/2022 19.00p 19.50p 18.70p 19.00p 145319
02/08/2022 19.00p 19.20p 19.00p 19.00p 100000
01/08/2022 19.00p 19.22p 18.50p 19.00p 6211
29/07/2022 19.25p 19.50p 18.83p 19.50p 526086
28/07/2022 19.50p 19.90p 19.25p 19.25p 63934
27/07/2022 20.00p 20.60p 19.00p 19.50p 104948
26/07/2022 21.00p 21.00p 19.13p 20.00p 20776
25/07/2022 21.00p 21.98p 20.02p 21.00p 88569
22/07/2022 21.50p 22.00p 21.00p 21.00p 59325
21/07/2022 21.50p 22.00p 21.50p 21.50p 23068
20/07/2022 21.00p 21.50p 21.00p 21.50p 1515
19/07/2022 20.75p 20.98p 20.25p 20.50p 25721
18/07/2022 20.75p 21.48p 20.13p 20.75p 82682
15/07/2022 21.50p 21.50p 20.75p 20.75p 160228
14/07/2022 22.00p 23.00p 20.06p 21.50p 20930
13/07/2022 22.25p 22.98p 21.00p 22.00p 16636
12/07/2022 22.75p 23.48p 21.60p 22.25p 50735
11/07/2022 21.00p 23.50p 21.00p 22.75p 21982
08/07/2022 21.00p 21.60p 21.00p 21.00p 10588
07/07/2022 21.00p 22.00p 20.00p 21.00p 3455
06/07/2022 19.00p 21.98p 19.00p 21.00p 292456
05/07/2022 19.00p 19.50p 18.50p 19.50p 29412
04/07/2022 19.25p 19.25p 19.00p 19.00p 0
01/07/2022 19.75p 19.75p 18.50p 19.25p 2010
30/06/2022 20.25p 20.25p 19.55p 20.10p 28711
29/06/2022 19.25p 20.25p 19.25p 20.25p 144175
28/06/2022 19.00p 20.00p 18.50p 19.25p 21798
27/06/2022 18.75p 19.45p 18.75p 18.75p 59974
24/06/2022 18.75p 18.75p 18.48p 18.75p 600
23/06/2022 18.75p 18.75p 18.75p 18.75p 0
22/06/2022 18.75p 18.75p 18.75p 18.75p 1000
21/06/2022 19.00p 19.90p 18.75p 18.75p 173273
20/06/2022 18.25p 19.50p 18.25p 19.00p 180073
17/06/2022 18.00p 18.40p 18.00p 18.25p 54000
16/06/2022 18.00p 18.50p 17.50p 18.00p 126166
15/06/2022 19.00p 19.17p 18.00p 18.00p 179374
14/06/2022 19.50p 19.50p 19.00p 19.50p 80100
13/06/2022 20.25p 20.25p 19.34p 19.50p 27692
10/06/2022 20.75p 21.00p 20.15p 20.50p 42736
09/06/2022 20.75p 20.75p 20.56p 20.75p 4512
08/06/2022 20.00p 21.00p 20.00p 20.75p 83234
07/06/2022 20.75p 20.75p 19.50p 20.00p 110441
06/06/2022 20.75p 21.00p 20.75p 20.75p 77959
03/06/2022 21.00p 21.00p 20.75p 20.75p 13905
02/06/2022 21.00p 21.00p 20.75p 20.75p 13905
01/06/2022 21.00p 21.00p 20.75p 20.75p 13905
31/05/2022 21.00p 21.50p 21.00p 21.00p 21169
30/05/2022 21.00p 21.00p 21.00p 21.00p 0
27/05/2022 21.00p 21.25p 21.00p 21.00p 0
26/05/2022 21.25p 21.25p 20.50p 21.00p 32969
25/05/2022 20.75p 21.90p 20.75p 21.25p 20459
24/05/2022 21.25p 21.27p 20.00p 20.80p 6685
23/05/2022 21.25p 21.25p 21.25p 21.25p 0
20/05/2022 21.50p 22.50p 20.20p 21.25p 26086
19/05/2022 21.00p 22.00p 20.00p 22.00p 132683
18/05/2022 21.00p 21.00p 20.33p 21.00p 38133
17/05/2022 20.25p 21.40p 20.25p 21.00p 220236
16/05/2022 21.50p 22.00p 20.25p 20.25p 86531
13/05/2022 21.75p 22.40p 21.00p 21.50p 2573
12/05/2022 23.25p 23.25p 21.15p 21.75p 63779
11/05/2022 22.75p 23.50p 22.50p 23.25p 47713
10/05/2022 22.50p 23.00p 22.00p 22.75p 105841
09/05/2022 24.25p 24.90p 22.25p 23.00p 345953
06/05/2022 25.00p 25.50p 24.00p 24.25p 11366
05/05/2022 25.00p 25.50p 25.00p 25.00p 9803
04/05/2022 24.25p 24.90p 23.95p 24.90p 2777
03/05/2022 24.25p 24.89p 23.95p 24.25p 22774
02/05/2022 25.50p 25.50p 24.00p 24.25p 58934
29/04/2022 25.50p 25.50p 24.00p 24.25p 58934
28/04/2022 23.00p 26.00p 22.55p 25.50p 275257
27/04/2022 22.00p 23.90p 21.55p 23.00p 14749
26/04/2022 22.50p 23.00p 21.60p 22.00p 44586
25/04/2022 24.00p 25.00p 22.50p 22.50p 86962
22/04/2022 24.50p 25.00p 23.50p 24.00p 9023
21/04/2022 24.50p 24.90p 23.50p 24.50p 5288
20/04/2022 25.00p 25.50p 23.00p 24.50p 134176
19/04/2022 25.00p 25.25p 24.55p 25.00p 79660
18/04/2022 26.00p 26.00p 24.55p 25.00p 100468
15/04/2022 26.00p 26.00p 24.55p 25.00p 100468
14/04/2022 26.00p 26.00p 24.55p 25.00p 100468
13/04/2022 24.75p 27.00p 24.56p 26.00p 1030744
12/04/2022 25.00p 26.00p 24.50p 24.75p 47511
11/04/2022 25.00p 25.00p 22.45p 25.00p 249784
08/04/2022 23.50p 26.00p 23.50p 25.00p 823370
07/04/2022 24.00p 25.00p 23.13p 23.50p 460079
06/04/2022 25.50p 26.00p 23.13p 24.00p 721694
05/04/2022 26.50p 27.00p 24.17p 26.00p 178807
04/04/2022 29.00p 30.00p 26.00p 26.50p 201089
01/04/2022 27.50p 32.00p 26.00p 29.00p 188996
31/03/2022 28.25p 31.00p 28.00p 31.00p 399578
30/03/2022 30.00p 31.00p 26.00p 28.75p 2606062

*Close Price adjusted for both dividends and splits