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
27/09/2021 16.50p 16.50p 15.73p 16.00p 310732
24/09/2021 16.50p 16.50p 16.00p 16.25p 134617
23/09/2021 16.50p 16.84p 16.00p 16.50p 31809
22/09/2021 16.25p 16.40p 16.13p 16.25p 202862
21/09/2021 16.25p 16.35p 16.00p 16.25p 502274
20/09/2021 17.50p 17.50p 16.00p 16.25p 1070723
17/09/2021 17.50p 17.95p 17.15p 17.50p 392624
16/09/2021 17.00p 18.69p 17.00p 17.50p 1285699
15/09/2021 16.75p 17.74p 16.10p 17.25p 1395329
14/09/2021 17.25p 17.50p 16.55p 16.55p 802211
13/09/2021 16.00p 18.00p 16.00p 17.25p 1570248
10/09/2021 16.25p 16.25p 16.00p 16.00p 81508
09/09/2021 16.50p 16.76p 16.00p 16.25p 386629
08/09/2021 16.50p 17.00p 16.50p 16.50p 244684
07/09/2021 16.50p 16.98p 16.38p 16.50p 14424
06/09/2021 16.50p 16.50p 16.00p 16.50p 78489
03/09/2021 16.00p 17.00p 16.00p 16.50p 596864
02/09/2021 16.00p 17.00p 15.52p 17.00p 156782
01/09/2021 16.25p 16.25p 15.52p 16.25p 15396
31/08/2021 15.75p 16.75p 15.50p 16.25p 233921
30/08/2021 16.00p 16.00p 15.52p 16.00p 32470
27/08/2021 16.00p 16.00p 15.52p 16.00p 32470
26/08/2021 16.00p 16.20p 16.00p 16.00p 12000
25/08/2021 16.00p 16.00p 16.00p 16.00p 0
24/08/2021 15.75p 16.25p 15.52p 16.25p 91557
23/08/2021 15.75p 16.00p 15.60p 16.00p 5000
20/08/2021 15.75p 16.00p 15.75p 16.00p 57628
19/08/2021 15.75p 16.00p 15.75p 16.00p 0
18/08/2021 15.75p 16.25p 15.60p 16.00p 58602
17/08/2021 15.25p 16.50p 15.00p 16.00p 52583
16/08/2021 15.25p 15.50p 15.10p 15.25p 104125
13/08/2021 15.25p 15.48p 15.00p 15.25p 9900
12/08/2021 15.50p 15.98p 15.00p 15.25p 22634
11/08/2021 15.50p 15.50p 15.18p 15.50p 16136
10/08/2021 15.50p 16.00p 15.00p 15.50p 27123
09/08/2021 16.00p 16.50p 15.00p 15.75p 43569
06/08/2021 16.00p 16.00p 15.60p 16.00p 42593
05/08/2021 15.50p 16.48p 15.50p 16.00p 55645
04/08/2021 15.25p 16.00p 14.75p 15.75p 87006
03/08/2021 15.75p 15.75p 15.00p 15.50p 110446
02/08/2021 15.25p 16.40p 15.25p 15.75p 33762
30/07/2021 15.25p 16.00p 15.25p 16.00p 84459
29/07/2021 16.50p 16.75p 16.00p 16.10p 119180
28/07/2021 15.25p 16.75p 14.50p 16.50p 275156
27/07/2021 16.50p 17.50p 15.95p 16.00p 293135
26/07/2021 16.50p 17.50p 16.26p 16.50p 313335
23/07/2021 14.75p 17.70p 14.75p 16.00p 738478
22/07/2021 15.00p 15.24p 14.50p 15.00p 137789
21/07/2021 14.75p 15.50p 14.08p 14.10p 732272
20/07/2021 14.75p 15.50p 14.00p 14.75p 356632
19/07/2021 17.50p 17.50p 15.00p 15.25p 732795
16/07/2021 17.00p 19.00p 16.50p 17.50p 2591085
15/07/2021 13.50p 18.00p 12.85p 16.50p 4704757
14/07/2021 13.00p 14.50p 12.50p 13.75p 5250501
13/07/2021 14.00p 16.50p 10.87p 12.60p 10995060
12/07/2021 34.50p 35.50p 15.02p 15.75p 1420212
09/07/2021 31.25p 36.48p 31.25p 34.50p 507332
08/07/2021 28.75p 32.00p 28.75p 31.50p 127392
07/07/2021 29.00p 29.00p 28.00p 28.75p 3200
06/07/2021 29.00p 29.00p 28.35p 29.00p 15162
05/07/2021 29.00p 29.00p 28.40p 29.00p 317
02/07/2021 29.00p 29.00p 28.90p 29.00p 1050
01/07/2021 28.75p 29.12p 28.40p 29.00p 44523
30/06/2021 29.50p 29.50p 28.00p 28.00p 392629
29/06/2021 29.75p 29.87p 29.00p 29.50p 42681
28/06/2021 30.25p 30.25p 29.60p 30.00p 215166
25/06/2021 30.50p 30.50p 30.00p 30.25p 74204
24/06/2021 30.50p 30.75p 30.02p 30.50p 95404
23/06/2021 30.50p 30.90p 30.25p 30.50p 70825
22/06/2021 30.75p 31.25p 30.50p 30.50p 59590
21/06/2021 31.50p 31.50p 30.75p 30.75p 51160
18/06/2021 31.50p 31.50p 31.25p 31.50p 8920
17/06/2021 31.50p 31.50p 31.25p 31.50p 15462
16/06/2021 31.75p 31.75p 31.26p 31.50p 61438
15/06/2021 31.75p 31.75p 31.00p 31.75p 165839
14/06/2021 31.50p 32.48p 31.23p 31.75p 61339
11/06/2021 32.50p 33.00p 31.02p 31.50p 189141
10/06/2021 32.50p 32.50p 32.02p 32.50p 15000
09/06/2021 32.25p 33.00p 32.12p 32.50p 130217
08/06/2021 32.25p 32.25p 32.02p 32.25p 1466
07/06/2021 32.25p 32.50p 31.75p 32.25p 239524
04/06/2021 32.25p 32.50p 32.02p 32.25p 33489
03/06/2021 32.25p 32.35p 32.25p 32.25p 133360
02/06/2021 31.75p 32.50p 30.90p 32.25p 265244
01/06/2021 31.50p 31.98p 31.22p 31.75p 131866
31/05/2021 32.25p 32.50p 31.50p 31.50p 117685
28/05/2021 32.25p 32.50p 31.50p 31.50p 117685
27/05/2021 32.50p 32.50p 32.25p 32.25p 426
26/05/2021 32.75p 32.75p 32.00p 32.50p 10000
25/05/2021 33.25p 34.20p 32.00p 32.75p 34754
24/05/2021 33.75p 33.75p 33.02p 33.25p 51405
21/05/2021 33.00p 33.80p 33.00p 33.75p 52093
20/05/2021 29.25p 33.50p 28.24p 33.00p 471470
19/05/2021 29.25p 29.37p 29.05p 29.25p 14904
18/05/2021 29.25p 29.40p 29.01p 29.25p 135748
17/05/2021 29.25p 30.00p 29.25p 29.25p 10838
14/05/2021 26.75p 30.00p 26.75p 30.00p 285392
13/05/2021 29.25p 29.25p 29.05p 29.00p 10041
12/05/2021 29.75p 30.17p 29.10p 29.50p 161920
11/05/2021 30.25p 30.50p 29.02p 29.75p 306261
10/05/2021 30.25p 30.50p 30.13p 30.25p 87720
07/05/2021 30.50p 31.00p 30.10p 30.25p 206678
06/05/2021 30.50p 31.00p 30.00p 30.50p 878595
05/05/2021 30.25p 31.65p 30.00p 31.00p 251139
04/05/2021 30.50p 30.90p 30.00p 30.25p 121968
03/05/2021 30.75p 31.35p 30.00p 30.50p 268543
30/04/2021 30.75p 31.35p 30.00p 30.50p 268543
29/04/2021 31.00p 32.00p 30.75p 30.75p 25544
28/04/2021 30.25p 30.51p 30.00p 30.50p 74988
27/04/2021 30.25p 30.50p 30.25p 30.25p 0
26/04/2021 30.50p 30.98p 30.25p 30.50p 50068
23/04/2021 30.50p 31.00p 30.00p 30.50p 305000
22/04/2021 30.50p 30.50p 30.00p 30.50p 141008
21/04/2021 30.50p 31.00p 30.02p 30.50p 10068
20/04/2021 30.75p 30.89p 30.00p 30.50p 14736
19/04/2021 32.75p 33.50p 30.00p 31.50p 354585
16/04/2021 33.50p 33.50p 32.05p 32.50p 271266
15/04/2021 33.50p 34.00p 32.00p 33.50p 160456
14/04/2021 33.75p 33.97p 33.25p 33.50p 38398
13/04/2021 36.00p 37.00p 34.25p 34.50p 377190
12/04/2021 35.50p 37.70p 35.00p 36.00p 292640
09/04/2021 32.50p 36.00p 32.50p 35.50p 1406981
08/04/2021 32.75p 33.00p 32.75p 32.75p 2928
07/04/2021 32.75p 33.13p 32.30p 32.75p 106295
06/04/2021 32.50p 33.00p 32.20p 32.50p 376471
05/04/2021 32.50p 32.95p 32.00p 32.50p 329923
02/04/2021 32.50p 32.95p 32.00p 32.50p 329923
01/04/2021 32.50p 32.95p 32.00p 32.50p 329923
31/03/2021 32.50p 33.00p 32.20p 32.50p 594427
30/03/2021 33.75p 33.75p 32.65p 32.80p 308647
29/03/2021 34.25p 34.98p 33.75p 33.75p 831
26/03/2021 34.25p 35.00p 33.65p 34.50p 23657
25/03/2021 34.50p 35.00p 34.10p 34.25p 10629
24/03/2021 34.00p 34.75p 33.22p 34.50p 151673
23/03/2021 34.00p 35.00p 33.20p 34.00p 42082
22/03/2021 36.50p 36.50p 34.73p 34.75p 130543
19/03/2021 36.50p 39.65p 35.45p 36.50p 104645
18/03/2021 37.00p 38.25p 36.65p 37.75p 231847
17/03/2021 37.25p 37.95p 36.23p 37.00p 243017
16/03/2021 35.50p 37.25p 35.00p 37.25p 129294
15/03/2021 35.50p 36.00p 35.00p 36.00p 17909
12/03/2021 35.50p 35.98p 35.50p 35.50p 5779
11/03/2021 36.50p 36.50p 35.00p 35.50p 33080
10/03/2021 36.50p 36.80p 35.75p 36.50p 5236
09/03/2021 37.25p 38.00p 35.66p 36.50p 135686
08/03/2021 38.50p 38.98p 36.25p 37.25p 4596
05/03/2021 37.50p 39.00p 37.50p 39.00p 176572
04/03/2021 36.75p 38.60p 35.00p 38.60p 167310
03/03/2021 36.50p 37.00p 36.00p 36.75p 193710
02/03/2021 36.00p 36.50p 36.00p 36.50p 0
01/03/2021 36.00p 37.00p 35.02p 36.00p 54699
26/02/2021 36.75p 38.85p 36.02p 37.00p 659950
25/02/2021 34.00p 37.50p 34.00p 37.00p 374400
24/02/2021 31.00p 34.40p 29.20p 34.00p 170661
23/02/2021 39.50p 39.70p 34.00p 36.25p 322512
22/02/2021 41.25p 41.25p 39.60p 39.60p 136171
19/02/2021 40.10p 41.25p 40.00p 41.25p 130863
18/02/2021 39.50p 41.00p 39.36p 40.00p 67651
17/02/2021 39.25p 40.00p 38.88p 39.50p 241626
16/02/2021 39.25p 39.70p 38.73p 39.25p 8397
15/02/2021 39.50p 41.10p 38.50p 39.25p 343282
12/02/2021 38.75p 41.00p 38.75p 40.00p 266413
11/02/2021 35.00p 39.48p 34.90p 38.75p 357749
10/02/2021 35.00p 35.98p 35.00p 35.50p 9995
09/02/2021 35.00p 35.98p 34.70p 35.00p 87085
08/02/2021 33.25p 36.00p 33.25p 35.00p 46061
05/02/2021 33.25p 34.50p 32.60p 33.25p 94506
04/02/2021 33.25p 33.25p 32.00p 32.00p 70467
03/02/2021 33.00p 34.25p 33.00p 33.25p 384201
02/02/2021 32.75p 34.00p 32.60p 33.00p 6486
01/02/2021 34.25p 34.48p 32.50p 32.75p 76598
29/01/2021 34.75p 34.98p 34.00p 34.25p 12749
28/01/2021 34.25p 36.00p 34.25p 34.75p 96947
27/01/2021 33.25p 35.45p 33.00p 34.25p 321816
26/01/2021 33.75p 34.00p 33.18p 33.25p 79632
25/01/2021 34.00p 35.10p 33.02p 33.75p 31891
22/01/2021 35.75p 35.75p 33.50p 34.00p 93258
21/01/2021 36.75p 38.00p 36.00p 37.00p 9260
20/01/2021 36.50p 37.75p 36.10p 36.75p 216319
19/01/2021 36.50p 39.00p 36.10p 39.00p 31299
18/01/2021 36.25p 37.48p 35.90p 36.50p 14300
15/01/2021 37.75p 37.78p 35.40p 36.25p 86339
14/01/2021 37.00p 38.50p 37.00p 37.75p 148594
13/01/2021 37.50p 38.95p 36.00p 37.00p 86440
12/01/2021 36.75p 38.00p 36.75p 37.50p 74292
11/01/2021 37.25p 38.00p 37.00p 37.25p 180486
08/01/2021 37.25p 37.25p 36.20p 36.50p 161210
07/01/2021 38.00p 39.06p 35.25p 37.00p 177503
06/01/2021 39.50p 40.95p 39.06p 39.50p 215921
05/01/2021 34.25p 40.00p 34.25p 39.00p 653655
04/01/2021 32.50p 36.50p 32.50p 34.25p 360072
01/01/2021 33.50p 33.50p 32.22p 32.50p 98754
31/12/2020 33.50p 33.50p 32.22p 32.50p 98754
30/12/2020 34.25p 36.00p 33.22p 34.00p 314490
29/12/2020 36.75p 37.70p 33.33p 34.25p 160485
28/12/2020 36.75p 38.00p 34.58p 36.75p 56375
25/12/2020 36.75p 38.00p 34.58p 36.75p 56375
24/12/2020 36.75p 38.00p 34.58p 36.75p 56375
23/12/2020 36.75p 36.75p 34.63p 36.25p 79258
22/12/2020 36.75p 36.75p 35.64p 36.75p 4118

*Close Price adjusted for both dividends and splits