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
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
06/07/2020 24.75p 25.20p 24.00p 24.75p 95380
03/07/2020 25.25p 25.50p 24.66p 24.75p 20718
02/07/2020 27.25p 27.30p 24.50p 25.25p 218218
01/07/2020 22.50p 27.50p 22.50p 27.25p 399477
30/06/2020 24.25p 24.25p 22.25p 22.50p 445084
29/06/2020 24.25p 24.97p 23.90p 24.00p 215931
26/06/2020 25.00p 25.00p 24.00p 24.25p 131700
25/06/2020 22.50p 25.98p 22.01p 25.00p 319080
24/06/2020 25.25p 25.75p 22.75p 22.75p 253781
23/06/2020 27.25p 27.25p 24.63p 25.50p 303964
22/06/2020 27.25p 27.25p 26.70p 27.25p 123081
19/06/2020 26.25p 27.61p 25.51p 27.25p 548928
18/06/2020 24.50p 29.05p 24.00p 25.50p 2046915
17/06/2020 18.30p 28.40p 18.30p 26.50p 2103770
16/06/2020 17.50p 20.00p 17.50p 18.50p 1083855
15/06/2020 16.00p 17.00p 15.37p 17.00p 231476
12/06/2020 16.25p 16.25p 15.50p 15.50p 103126
11/06/2020 15.50p 17.00p 15.00p 16.25p 244439
10/06/2020 15.50p 15.75p 15.50p 15.50p 32136
09/06/2020 15.50p 15.50p 15.50p 15.50p 54889
08/06/2020 15.50p 16.40p 15.40p 15.50p 177873
05/06/2020 15.50p 15.50p 15.36p 15.50p 11640
04/06/2020 15.50p 15.68p 15.50p 15.50p 93728
03/06/2020 15.00p 15.50p 14.62p 15.50p 81097
02/06/2020 15.25p 15.25p 15.00p 15.00p 886
01/06/2020 14.75p 15.25p 14.62p 15.25p 174804
29/05/2020 15.00p 15.25p 14.50p 15.00p 106386
28/05/2020 15.00p 15.25p 14.51p 15.00p 19414
27/05/2020 14.25p 15.00p 14.25p 15.00p 133068
26/05/2020 14.50p 14.50p 13.50p 13.50p 145549
25/05/2020 14.50p 14.75p 14.00p 14.25p 189660
22/05/2020 14.50p 14.75p 14.00p 14.25p 189660
21/05/2020 14.75p 14.75p 13.65p 14.50p 19000
20/05/2020 15.25p 15.25p 14.11p 14.50p 265654
19/05/2020 16.00p 16.00p 15.00p 15.25p 37204
18/05/2020 15.50p 16.60p 15.20p 16.00p 25466
15/05/2020 15.75p 15.99p 15.50p 15.50p 116343
14/05/2020 16.25p 16.60p 15.50p 15.70p 97270
13/05/2020 15.50p 16.60p 15.50p 16.00p 171501
12/05/2020 14.25p 15.70p 13.93p 15.50p 613286
11/05/2020 15.25p 15.25p 13.16p 14.00p 349341
08/05/2020 16.00p 16.90p 14.53p 15.25p 813130
07/05/2020 16.00p 16.90p 14.53p 15.25p 813130
06/05/2020 12.75p 17.50p 12.50p 16.00p 2649678
05/05/2020 11.85p 13.65p 11.85p 13.00p 1590010
04/05/2020 10.00p 12.45p 10.00p 11.85p 991826
01/05/2020 10.25p 11.00p 10.25p 10.75p 13406
30/04/2020 10.25p 11.00p 10.25p 10.75p 76662
29/04/2020 10.50p 11.00p 10.50p 10.75p 215005
28/04/2020 10.25p 10.50p 10.25p 10.50p 30000
27/04/2020 10.00p 10.50p 9.65p 10.00p 32712
24/04/2020 10.00p 10.50p 10.00p 10.00p 12287
23/04/2020 10.00p 10.40p 9.67p 10.00p 84215
22/04/2020 10.25p 10.40p 9.60p 9.75p 142354
21/04/2020 10.25p 10.40p 10.10p 10.25p 41992
20/04/2020 10.25p 10.45p 10.10p 10.25p 40000
17/04/2020 10.25p 10.45p 10.25p 10.25p 28771
16/04/2020 9.50p 10.49p 9.50p 10.25p 359565
15/04/2020 10.25p 10.90p 9.20p 9.75p 36010
14/04/2020 9.50p 11.00p 9.05p 10.25p 339168
13/04/2020 8.00p 10.00p 7.70p 9.50p 233739
10/04/2020 8.00p 10.00p 7.70p 9.50p 233739
09/04/2020 8.00p 10.00p 7.70p 9.50p 233739
08/04/2020 7.50p 8.00p 7.38p 8.00p 35082
07/04/2020 7.50p 8.00p 7.25p 7.50p 109900
06/04/2020 7.00p 7.97p 7.00p 7.50p 221189
03/04/2020 7.50p 8.00p 6.50p 6.75p 203911
02/04/2020 7.75p 7.75p 7.25p 7.25p 32655
01/04/2020 7.75p 7.75p 7.52p 7.75p 9324
31/03/2020 7.75p 8.00p 7.75p 7.75p 123957
30/03/2020 7.75p 7.75p 7.51p 7.75p 1416
27/03/2020 7.75p 8.00p 7.60p 7.75p 61672
26/03/2020 7.00p 10.00p 6.80p 7.75p 285516
25/03/2020 6.75p 7.25p 6.75p 7.00p 306817
24/03/2020 6.75p 6.80p 6.75p 6.75p 15093
23/03/2020 6.75p 6.90p 6.50p 6.75p 24989
20/03/2020 6.75p 6.90p 6.50p 6.75p 53884
19/03/2020 6.75p 6.90p 6.50p 6.75p 29823
18/03/2020 7.00p 7.00p 6.50p 6.75p 74667
17/03/2020 7.25p 7.25p 6.50p 7.00p 12361
16/03/2020 7.50p 7.50p 6.50p 7.00p 74989
13/03/2020 7.75p 8.00p 7.75p 8.00p 67900
12/03/2020 8.00p 8.50p 8.00p 8.00p 59283
11/03/2020 8.50p 8.50p 8.05p 8.50p 1352
10/03/2020 8.25p 8.50p 8.25p 8.50p 2630
09/03/2020 8.50p 8.50p 8.00p 8.25p 1000
06/03/2020 8.50p 8.50p 8.10p 8.50p 3070
05/03/2020 8.75p 8.75p 8.50p 8.50p 52135
04/03/2020 8.75p 8.75p 8.69p 8.75p 11417
03/03/2020 8.75p 8.75p 8.53p 8.75p 62775
02/03/2020 8.75p 8.75p 8.75p 8.75p 0
28/02/2020 9.25p 9.25p 8.00p 8.75p 455591
27/02/2020 9.25p 9.25p 9.00p 9.25p 10147
26/02/2020 10.00p 10.00p 9.05p 9.25p 91018
25/02/2020 10.00p 10.00p 9.55p 10.00p 57659
24/02/2020 10.00p 10.00p 9.51p 10.00p 50823
21/02/2020 10.00p 10.50p 9.51p 10.00p 9116
20/02/2020 10.00p 10.00p 9.60p 10.00p 124583
19/02/2020 10.00p 10.00p 9.50p 10.00p 74910
18/02/2020 9.75p 10.00p 9.00p 10.00p 58785
17/02/2020 10.25p 10.25p 9.50p 9.95p 48374
14/02/2020 10.25p 10.25p 10.00p 10.25p 3065
13/02/2020 10.25p 10.25p 10.00p 10.25p 31530
12/02/2020 10.25p 10.25p 10.00p 10.25p 48239
11/02/2020 10.50p 10.50p 9.50p 10.25p 233994
10/02/2020 10.75p 10.75p 10.50p 10.50p 74961
07/02/2020 10.75p 10.75p 10.50p 10.75p 161698
06/02/2020 10.75p 10.75p 10.75p 10.75p 0
05/02/2020 11.25p 11.25p 10.10p 10.75p 183065
04/02/2020 11.25p 11.50p 11.00p 11.25p 289777
03/02/2020 11.75p 11.80p 11.00p 11.25p 272500
31/01/2020 10.50p 11.88p 10.15p 11.75p 943974
30/01/2020 10.75p 10.75p 10.50p 10.75p 62223
29/01/2020 10.75p 10.75p 10.48p 10.75p 34753
28/01/2020 10.75p 10.75p 10.50p 10.75p 21237
27/01/2020 10.75p 10.75p 10.50p 10.75p 12792
24/01/2020 10.50p 10.75p 10.50p 10.75p 56996
23/01/2020 11.25p 11.25p 10.50p 10.50p 328673
22/01/2020 11.50p 11.50p 10.80p 11.25p 223262
21/01/2020 11.50p 11.75p 11.50p 11.50p 5000
20/01/2020 11.25p 11.80p 11.16p 11.50p 20349
17/01/2020 11.25p 11.50p 11.10p 11.25p 70686
16/01/2020 11.25p 11.47p 11.00p 11.25p 24106
15/01/2020 11.25p 11.50p 11.16p 11.25p 127754
14/01/2020 11.50p 11.50p 11.15p 11.20p 91596
13/01/2020 12.25p 12.25p 11.51p 11.75p 44022
10/01/2020 12.25p 12.34p 12.01p 12.25p 19688
09/01/2020 13.00p 13.00p 12.08p 12.25p 296432
08/01/2020 13.50p 13.50p 12.15p 13.00p 427994
07/01/2020 12.50p 13.95p 12.50p 13.50p 467864
06/01/2020 11.50p 12.50p 11.48p 12.50p 193125
03/01/2020 11.50p 11.50p 11.00p 11.50p 73291
02/01/2020 11.50p 11.50p 11.00p 11.50p 10054
01/01/2020 11.75p 11.75p 11.00p 11.50p 76878
31/12/2019 11.75p 11.75p 11.00p 11.50p 76878
30/12/2019 11.75p 11.95p 11.00p 11.75p 7403
27/12/2019 11.75p 11.75p 11.75p 11.75p 0
26/12/2019 11.75p 11.75p 11.75p 11.75p 0
25/12/2019 11.75p 11.75p 11.75p 11.75p 0
24/12/2019 11.75p 11.75p 11.75p 11.75p 0
23/12/2019 11.75p 12.00p 11.00p 11.75p 107863
20/12/2019 11.75p 11.75p 11.00p 11.75p 20480
19/12/2019 11.75p 11.75p 11.01p 11.75p 10596
18/12/2019 11.25p 11.75p 11.00p 11.75p 62280
17/12/2019 11.25p 11.25p 11.00p 11.25p 12000
16/12/2019 11.75p 11.75p 11.25p 11.25p 132780
13/12/2019 12.00p 12.00p 11.50p 11.75p 25052
12/12/2019 12.00p 12.50p 11.50p 12.00p 48869
11/12/2019 12.00p 12.00p 12.00p 12.00p 0
10/12/2019 11.75p 12.00p 11.60p 12.00p 26614

*Close Price adjusted for both dividends and splits