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
30/03/2022 30.00p 31.00p 26.00p 28.75p 2606062
29/03/2022 33.00p 33.00p 29.15p 31.10p 1286120
28/03/2022 32.00p 34.00p 31.00p 32.00p 311379
25/03/2022 32.75p 34.98p 31.00p 32.00p 856035
24/03/2022 32.25p 40.00p 31.50p 34.00p 2590131
23/03/2022 25.75p 32.50p 24.50p 30.00p 1358154
22/03/2022 26.00p 26.50p 24.50p 25.50p 831853
21/03/2022 23.75p 26.00p 22.20p 25.25p 701928
18/03/2022 23.50p 24.35p 22.00p 22.75p 648692
17/03/2022 20.75p 28.50p 19.50p 23.75p 1486004
16/03/2022 18.38p 23.98p 17.65p 21.90p 1725170
15/03/2022 16.50p 19.85p 16.00p 18.00p 1272898
14/03/2022 15.50p 17.62p 14.90p 17.25p 502211
11/03/2022 14.00p 15.50p 14.00p 15.25p 289707
10/03/2022 14.00p 14.50p 13.50p 14.00p 243549
09/03/2022 14.25p 14.45p 14.00p 14.25p 769041
08/03/2022 13.00p 14.50p 12.70p 14.25p 317521
07/03/2022 12.50p 13.45p 12.00p 13.00p 338396
04/03/2022 14.00p 14.00p 12.00p 12.50p 417966
03/03/2022 13.50p 14.45p 13.15p 14.00p 305848
02/03/2022 13.25p 13.98p 13.06p 13.50p 220079
01/03/2022 13.25p 13.50p 13.00p 13.25p 614315
28/02/2022 12.25p 13.50p 12.25p 12.75p 513591
25/02/2022 11.50p 12.50p 11.50p 12.25p 118806
24/02/2022 11.50p 12.00p 11.25p 11.50p 119351
23/02/2022 12.25p 12.25p 11.50p 12.00p 52126
22/02/2022 12.25p 12.25p 12.00p 12.25p 16871
21/02/2022 12.75p 12.75p 12.00p 12.25p 100198
18/02/2022 12.75p 12.75p 12.50p 12.50p 0
17/02/2022 12.75p 12.75p 12.50p 12.50p 3944
16/02/2022 12.75p 12.75p 12.00p 12.00p 26036
15/02/2022 13.00p 13.00p 12.00p 12.50p 149035
14/02/2022 13.75p 13.75p 13.00p 13.00p 112727
11/02/2022 13.75p 14.00p 13.56p 13.75p 20339
10/02/2022 13.50p 13.90p 13.15p 13.75p 121191
09/02/2022 13.25p 13.95p 12.50p 13.50p 5671
08/02/2022 13.50p 13.95p 13.14p 13.50p 443508
07/02/2022 13.50p 13.50p 13.21p 13.50p 100000
04/02/2022 13.50p 14.00p 13.05p 13.50p 118721
03/02/2022 13.25p 13.50p 13.00p 13.50p 100350
02/02/2022 12.25p 13.00p 12.00p 13.00p 232558
01/02/2022 12.25p 12.45p 12.25p 12.25p 80000
31/01/2022 12.25p 12.40p 12.00p 12.10p 20520
28/01/2022 12.50p 12.50p 12.25p 12.25p 0
27/01/2022 12.50p 12.50p 12.00p 12.50p 33020
26/01/2022 12.50p 12.50p 12.00p 12.50p 4640
25/01/2022 12.25p 12.50p 12.00p 12.50p 31904
24/01/2022 13.50p 14.00p 12.16p 12.25p 315573
21/01/2022 13.75p 13.75p 13.65p 13.75p 5000
20/01/2022 14.50p 14.50p 13.65p 13.75p 37816
19/01/2022 13.50p 14.50p 13.40p 14.50p 212147
18/01/2022 13.75p 14.00p 13.63p 13.75p 50012
17/01/2022 13.25p 14.00p 13.25p 13.50p 117500
14/01/2022 13.50p 13.50p 13.50p 13.50p 0
13/01/2022 13.75p 13.87p 13.11p 13.30p 180276
12/01/2022 14.25p 14.50p 13.50p 13.65p 77638
10/01/2022 14.25p 15.40p 14.00p 14.75p 271364
07/01/2022 14.25p 14.48p 14.12p 14.25p 259547
06/01/2022 14.75p 15.00p 14.00p 14.25p 293406
05/01/2022 13.50p 15.00p 13.50p 15.00p 745696
04/01/2022 12.50p 14.00p 12.00p 13.30p 882616
03/01/2022 12.25p 12.25p 12.25p 12.25p 0
31/12/2021 12.25p 12.25p 12.25p 12.25p 0
30/12/2021 12.50p 12.95p 12.00p 12.25p 112022
29/12/2021 13.00p 13.55p 12.50p 12.50p 317207
28/12/2021 13.00p 13.00p 13.00p 13.00p 0
27/12/2021 13.00p 13.00p 13.00p 13.00p 0
24/12/2021 13.00p 13.00p 13.00p 13.00p 0
23/12/2021 12.25p 13.50p 12.00p 13.00p 222448
22/12/2021 10.88p 12.50p 10.88p 12.25p 630330
21/12/2021 10.75p 10.96p 10.50p 10.88p 60509
20/12/2021 11.50p 11.50p 10.60p 10.75p 32082
17/12/2021 11.50p 12.00p 11.50p 11.50p 34000
16/12/2021 10.00p 11.50p 10.00p 11.50p 476557
15/12/2021 9.25p 10.50p 9.00p 10.00p 608996
14/12/2021 9.50p 9.75p 9.05p 9.26p 320209
13/12/2021 8.75p 10.00p 8.75p 9.50p 239845
10/12/2021 8.75p 8.75p 8.75p 8.75p 0
09/12/2021 8.75p 8.80p 8.55p 8.75p 61416
08/12/2021 8.75p 8.90p 8.55p 8.75p 98076
07/12/2021 8.75p 9.00p 8.49p 8.75p 142706
06/12/2021 9.00p 9.25p 9.00p 9.25p 100064
03/12/2021 9.25p 9.30p 9.00p 9.25p 84824
02/12/2021 9.75p 9.98p 9.00p 9.25p 244499
01/12/2021 10.50p 10.50p 9.50p 10.00p 290589
30/11/2021 10.75p 11.00p 10.50p 10.50p 70540
29/11/2021 11.50p 11.50p 10.00p 10.70p 393327
26/11/2021 11.75p 12.50p 11.50p 12.00p 102922
25/11/2021 12.25p 12.25p 12.13p 12.25p 3693
24/11/2021 12.25p 12.48p 12.10p 12.25p 107310
23/11/2021 12.75p 13.00p 12.00p 12.25p 230730
22/11/2021 13.25p 13.25p 12.50p 13.00p 31157
19/11/2021 13.25p 13.25p 13.25p 13.25p 0
18/11/2021 13.50p 14.00p 13.05p 13.25p 171388
17/11/2021 13.75p 14.50p 13.50p 13.75p 159397
16/11/2021 14.00p 14.00p 13.55p 14.00p 53771
15/11/2021 13.50p 14.50p 13.00p 13.75p 4707
12/11/2021 14.00p 14.50p 13.22p 13.50p 138571
11/11/2021 14.00p 14.50p 13.90p 14.00p 8094
10/11/2021 13.75p 15.00p 13.60p 14.00p 462524
09/11/2021 13.50p 14.50p 13.00p 13.50p 690577
08/11/2021 13.25p 13.50p 13.15p 13.25p 80678
05/11/2021 13.75p 14.10p 13.00p 13.25p 1039687
04/11/2021 13.75p 14.95p 13.00p 14.00p 448473
03/11/2021 11.00p 15.00p 10.50p 14.00p 1157265
02/11/2021 15.00p 15.00p 10.20p 10.70p 1404262
01/11/2021 16.75p 17.00p 16.50p 16.50p 156191
29/10/2021 17.00p 17.00p 16.75p 16.75p 919
28/10/2021 17.00p 17.00p 16.75p 17.00p 21784
27/10/2021 16.75p 17.50p 16.50p 17.00p 339979
26/10/2021 17.00p 17.45p 16.50p 16.75p 371297
25/10/2021 17.00p 17.45p 16.88p 17.00p 7734
22/10/2021 17.00p 17.24p 16.61p 17.00p 36000
21/10/2021 17.00p 18.00p 17.00p 17.00p 22114
20/10/2021 17.00p 17.00p 16.81p 17.00p 30921
19/10/2021 16.75p 17.50p 16.50p 17.00p 224749
18/10/2021 17.25p 17.25p 16.75p 16.75p 69195
15/10/2021 17.50p 18.50p 16.70p 17.00p 671039
14/10/2021 17.50p 18.45p 17.40p 18.25p 1089078
13/10/2021 16.25p 17.00p 16.00p 16.75p 669473
12/10/2021 15.75p 16.50p 15.75p 16.25p 559663
11/10/2021 15.75p 15.98p 15.52p 15.75p 20241
08/10/2021 15.75p 15.98p 15.75p 15.75p 10000
07/10/2021 15.75p 15.75p 15.50p 15.75p 29307
06/10/2021 15.75p 15.75p 15.50p 15.65p 78506
05/10/2021 16.25p 16.50p 15.75p 15.75p 116500
04/10/2021 16.25p 16.30p 16.06p 16.25p 126717
01/10/2021 16.25p 16.25p 16.10p 16.25p 13306
30/09/2021 16.00p 16.50p 16.00p 16.25p 819838
29/09/2021 16.00p 16.25p 15.70p 16.00p 144697
28/09/2021 16.00p 16.25p 15.50p 16.00p 311052
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

*Close Price adjusted for both dividends and splits