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
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
21/12/2020 38.00p 38.00p 35.08p 36.75p 134395
18/12/2020 36.50p 40.00p 36.50p 38.50p 173467
17/12/2020 36.00p 38.00p 35.00p 37.50p 327521
16/12/2020 38.25p 39.00p 35.00p 35.00p 315439
15/12/2020 42.00p 42.00p 38.25p 38.25p 577873
14/12/2020 43.50p 45.35p 40.00p 42.50p 819085
11/12/2020 28.50p 43.34p 27.20p 40.25p 1234819
10/12/2020 28.50p 30.00p 28.50p 29.25p 12544
09/12/2020 28.25p 29.50p 28.25p 29.25p 192384
08/12/2020 28.50p 29.00p 28.30p 28.50p 213120
07/12/2020 28.00p 29.00p 27.85p 28.50p 7500
04/12/2020 26.50p 29.00p 26.50p 28.00p 87673
03/12/2020 28.00p 28.50p 26.50p 26.50p 134802
02/12/2020 27.75p 28.60p 27.75p 28.50p 208798
01/12/2020 25.50p 28.00p 25.50p 27.75p 20746
30/11/2020 25.25p 27.00p 23.95p 24.50p 84159
27/11/2020 25.25p 26.50p 25.25p 25.25p 9121
26/11/2020 25.50p 28.00p 25.25p 25.25p 33771
25/11/2020 23.50p 26.00p 23.50p 25.25p 108995
24/11/2020 24.00p 24.40p 23.00p 23.50p 187537
23/11/2020 24.00p 24.50p 24.00p 24.50p 50240
20/11/2020 24.50p 25.00p 24.50p 24.50p 39296
19/11/2020 23.75p 26.00p 23.50p 24.50p 319443
18/11/2020 22.50p 24.00p 22.50p 23.75p 219385
17/11/2020 23.50p 24.12p 23.50p 23.50p 73389
16/11/2020 23.50p 24.00p 23.16p 23.50p 72908
13/11/2020 23.50p 23.74p 23.16p 23.50p 85000
12/11/2020 23.25p 24.41p 23.00p 23.50p 276470
10/11/2020 21.25p 22.50p 20.50p 21.25p 85515
09/11/2020 22.50p 23.00p 20.50p 21.25p 84093
06/11/2020 22.75p 23.92p 22.75p 22.75p 143576
05/11/2020 23.00p 24.22p 23.00p 23.25p 28821
04/11/2020 22.75p 24.00p 22.10p 23.50p 242628
03/11/2020 19.75p 23.06p 19.75p 22.75p 138930
02/11/2020 20.25p 20.70p 20.00p 20.70p 79314
30/10/2020 20.25p 20.50p 20.10p 20.25p 235231
29/10/2020 19.75p 19.75p 19.50p 19.75p 90336
28/10/2020 21.25p 21.25p 19.58p 19.75p 103584
27/10/2020 22.25p 22.25p 21.01p 21.25p 33115
26/10/2020 23.00p 23.46p 22.25p 22.25p 53113
23/10/2020 22.25p 25.00p 22.08p 23.25p 238732
22/10/2020 23.25p 23.50p 22.15p 22.25p 90102
21/10/2020 23.75p 25.32p 23.25p 23.25p 33650
20/10/2020 24.00p 25.12p 23.00p 23.75p 272963
19/10/2020 22.25p 25.98p 21.35p 24.50p 430883
16/10/2020 23.50p 24.01p 18.64p 23.00p 1299591
15/10/2020 32.50p 32.50p 21.80p 22.50p 2133491
14/10/2020 35.50p 35.90p 32.01p 32.50p 126817
13/10/2020 35.00p 35.90p 35.00p 35.50p 2941
12/10/2020 35.00p 35.93p 35.00p 35.50p 14692
09/10/2020 35.50p 36.11p 35.10p 35.50p 150201
08/10/2020 36.50p 38.00p 35.68p 36.00p 120128
07/10/2020 36.00p 37.00p 35.01p 36.50p 135645
06/10/2020 34.00p 36.90p 33.00p 36.00p 76815
05/10/2020 34.00p 34.00p 33.00p 34.00p 10045
02/10/2020 33.50p 34.00p 33.25p 34.00p 30185
01/10/2020 34.00p 34.45p 33.01p 33.75p 36208
30/09/2020 34.00p 36.50p 33.20p 34.50p 90668
29/09/2020 32.50p 36.50p 32.50p 34.00p 107762
28/09/2020 35.25p 35.25p 32.03p 32.50p 76625
25/09/2020 37.50p 37.50p 34.30p 35.25p 46500
24/09/2020 40.50p 40.50p 37.18p 37.50p 166190
23/09/2020 39.00p 42.00p 39.00p 40.50p 181420
22/09/2020 37.25p 41.00p 35.61p 39.50p 193735
21/09/2020 38.00p 38.25p 36.00p 36.25p 71093
18/09/2020 40.00p 40.00p 36.50p 38.00p 311012
17/09/2020 40.25p 42.99p 37.25p 40.00p 488641
16/09/2020 38.00p 40.00p 31.00p 39.00p 988847
15/09/2020 41.50p 41.50p 36.33p 37.05p 437235
14/09/2020 44.00p 45.00p 41.50p 42.00p 285162
11/09/2020 45.00p 45.00p 44.00p 44.00p 180280
10/09/2020 46.50p 46.99p 44.00p 45.00p 107790
09/09/2020 48.00p 49.00p 45.01p 47.00p 301509
08/09/2020 50.50p 52.99p 47.00p 47.00p 715600
07/09/2020 48.50p 52.00p 48.00p 51.00p 445582
04/09/2020 53.50p 53.50p 48.05p 49.00p 345396
03/09/2020 53.00p 54.99p 52.00p 53.50p 398723
02/09/2020 52.00p 54.45p 49.00p 53.00p 597669
01/09/2020 43.50p 54.00p 43.20p 51.50p 1312837
31/08/2020 44.00p 44.90p 42.00p 43.00p 28657
28/08/2020 44.00p 44.90p 42.00p 43.00p 28657
27/08/2020 45.50p 45.77p 44.00p 44.50p 85493
26/08/2020 43.25p 46.75p 43.00p 45.50p 496518
25/08/2020 40.50p 44.99p 40.00p 43.25p 428095
24/08/2020 41.25p 41.84p 40.01p 40.50p 80132
21/08/2020 45.50p 45.50p 40.00p 41.25p 700715
20/08/2020 44.00p 46.00p 44.00p 44.50p 323237
19/08/2020 48.00p 48.00p 43.00p 44.00p 450122
18/08/2020 40.75p 52.00p 40.50p 47.00p 1669611
17/08/2020 33.25p 39.00p 33.25p 38.75p 471268
14/08/2020 33.25p 34.40p 32.88p 33.25p 14027
13/08/2020 32.75p 34.00p 32.51p 33.25p 60117
12/08/2020 31.50p 35.00p 30.24p 32.75p 261007
11/08/2020 26.50p 32.00p 26.30p 31.50p 942588
10/08/2020 27.00p 27.70p 26.00p 26.50p 61726
07/08/2020 27.00p 28.00p 27.00p 27.00p 50856
06/08/2020 27.00p 28.00p 25.66p 27.00p 129706
05/08/2020 27.00p 27.99p 25.35p 26.50p 96528
04/08/2020 26.00p 28.00p 26.00p 27.50p 116701
03/08/2020 27.00p 27.75p 26.00p 26.00p 195560
31/07/2020 27.50p 27.50p 26.24p 27.00p 42611
30/07/2020 28.00p 28.00p 27.12p 27.50p 122806
29/07/2020 28.00p 28.99p 27.32p 28.00p 3375
28/07/2020 28.00p 28.99p 28.00p 28.00p 2725
27/07/2020 29.25p 29.25p 27.20p 28.00p 143455
24/07/2020 33.50p 34.25p 29.00p 29.00p 217579
23/07/2020 23.00p 32.75p 23.00p 29.50p 969168
22/07/2020 22.75p 23.49p 22.70p 23.00p 211559
21/07/2020 24.25p 24.25p 22.75p 22.75p 74949
20/07/2020 24.75p 24.75p 24.25p 24.25p 8159
17/07/2020 25.25p 25.25p 24.73p 24.75p 100834
16/07/2020 25.75p 26.00p 25.25p 25.25p 39363
15/07/2020 25.25p 26.00p 25.00p 25.75p 209372
14/07/2020 25.00p 26.00p 25.00p 25.25p 43154
13/07/2020 25.00p 25.49p 25.00p 25.00p 26853
10/07/2020 25.00p 25.48p 25.00p 25.00p 48007
09/07/2020 25.00p 26.00p 25.00p 25.00p 24999
08/07/2020 24.75p 25.50p 24.63p 25.00p 130087
07/07/2020 24.75p 25.50p 24.50p 24.75p 47360

*Close Price adjusted for both dividends and splits