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
30/09/2019 13.50p 13.75p 13.10p 13.75p 2200
27/09/2019 13.50p 13.50p 13.05p 13.50p 260829
26/09/2019 13.50p 13.50p 13.00p 13.50p 17320
25/09/2019 13.25p 13.50p 13.00p 13.50p 113511
24/09/2019 14.25p 14.25p 13.25p 13.25p 217363
23/09/2019 14.25p 14.25p 13.50p 14.25p 8463
20/09/2019 14.00p 14.25p 13.50p 14.25p 6107
19/09/2019 13.75p 13.95p 13.50p 13.50p 1201464
18/09/2019 13.75p 13.95p 13.50p 13.75p 215455
17/09/2019 13.50p 13.75p 13.50p 13.75p 87136
16/09/2019 13.50p 13.60p 13.50p 13.50p 501562
13/09/2019 13.50p 13.50p 13.50p 13.50p 500000
12/09/2019 13.50p 13.60p 13.50p 13.50p 10433
11/09/2019 13.25p 14.00p 13.25p 13.50p 1611720
10/09/2019 13.25p 13.50p 13.25p 13.25p 124876
09/09/2019 13.25p 13.50p 13.25p 13.25p 5096
06/09/2019 13.25p 13.38p 13.25p 13.25p 92130
05/09/2019 13.50p 13.70p 13.25p 13.25p 5383
04/09/2019 14.00p 14.00p 13.50p 13.50p 33811
03/09/2019 14.00p 14.00p 13.65p 14.00p 79102
02/09/2019 13.25p 14.24p 13.25p 14.00p 206745
30/08/2019 13.25p 13.49p 13.25p 13.25p 20000
29/08/2019 13.75p 13.75p 13.25p 13.25p 112378
28/08/2019 14.00p 14.00p 13.54p 13.75p 157613
27/08/2019 14.00p 14.25p 13.50p 14.00p 56021
23/08/2019 14.00p 14.25p 13.50p 14.00p 4354
22/08/2019 14.00p 14.50p 14.00p 14.00p 25480
21/08/2019 14.00p 14.00p 14.00p 14.00p 3161
20/08/2019 13.90p 14.50p 13.50p 14.00p 625420
19/08/2019 14.00p 14.00p 13.30p 13.90p 30086
16/08/2019 13.75p 14.00p 13.50p 14.00p 13657
15/08/2019 14.75p 14.75p 13.50p 13.75p 122858
14/08/2019 15.25p 15.25p 14.51p 14.90p 17819
13/08/2019 15.25p 15.25p 15.00p 15.25p 27172
12/08/2019 15.25p 15.50p 15.03p 15.25p 15022
09/08/2019 15.35p 15.40p 15.03p 15.25p 517352
08/08/2019 15.35p 15.48p 15.21p 15.35p 269849
07/08/2019 15.25p 15.50p 15.20p 15.35p 883965
06/08/2019 15.25p 15.25p 15.03p 15.25p 27777
05/08/2019 15.75p 15.75p 15.00p 15.25p 173361
02/08/2019 15.75p 16.00p 15.60p 15.75p 47560
01/08/2019 15.75p 16.00p 15.50p 15.75p 73351
31/07/2019 15.75p 16.00p 15.60p 15.75p 619250
30/07/2019 15.75p 16.00p 15.51p 15.75p 224489
29/07/2019 16.00p 16.20p 15.55p 15.75p 111001
26/07/2019 16.50p 16.50p 15.50p 16.00p 69984
25/07/2019 16.75p 16.80p 16.00p 16.50p 533301
24/07/2019 17.25p 17.35p 16.50p 17.00p 63878
23/07/2019 17.25p 17.25p 17.00p 17.25p 26853
22/07/2019 17.25p 17.25p 17.00p 17.25p 47748
19/07/2019 17.25p 17.25p 17.07p 17.25p 2091
18/07/2019 18.00p 18.00p 17.00p 17.50p 31196
17/07/2019 18.25p 18.25p 17.52p 18.25p 11471
16/07/2019 17.50p 18.50p 17.50p 18.50p 270315
15/07/2019 17.50p 17.60p 17.35p 17.50p 25624
12/07/2019 17.60p 17.60p 17.00p 17.50p 402926
11/07/2019 18.25p 18.25p 17.50p 17.60p 379531
10/07/2019 19.00p 19.50p 19.00p 19.00p 48000
09/07/2019 18.75p 19.00p 18.65p 19.00p 475000
08/07/2019 18.75p 19.00p 18.75p 19.00p 605490
05/07/2019 19.25p 19.25p 18.75p 18.75p 24573
04/07/2019 19.50p 19.50p 19.02p 19.50p 6283
03/07/2019 19.26p 19.50p 19.02p 19.50p 4305
02/07/2019 19.50p 19.50p 19.50p 19.50p 25411
01/07/2019 19.75p 19.75p 19.20p 19.50p 10388
28/06/2019 19.75p 19.75p 19.60p 19.75p 678
27/06/2019 19.75p 20.33p 19.55p 19.75p 57664
26/06/2019 20.00p 20.50p 19.40p 19.75p 5671
25/06/2019 20.25p 21.00p 20.00p 20.00p 143991
24/06/2019 19.50p 20.00p 19.20p 19.50p 202073
21/06/2019 19.50p 20.00p 19.50p 19.50p 12395
20/06/2019 21.25p 21.25p 19.00p 19.50p 358681
19/06/2019 21.25p 21.40p 20.75p 21.25p 14850
18/06/2019 21.63p 21.63p 20.75p 21.25p 89684
17/06/2019 21.00p 21.90p 20.80p 21.40p 101092
14/06/2019 21.63p 21.63p 20.75p 21.00p 61000
13/06/2019 19.75p 22.30p 19.39p 21.75p 772533
12/06/2019 19.75p 20.40p 19.20p 19.75p 174837
11/06/2019 17.00p 21.19p 16.15p 20.00p 1236916
10/06/2019 15.75p 16.16p 15.75p 16.00p 4000
07/06/2019 15.75p 15.75p 15.75p 15.75p 0
06/06/2019 16.00p 16.45p 15.75p 15.75p 167133
05/06/2019 15.75p 16.45p 15.75p 16.00p 24070
04/06/2019 16.00p 16.00p 15.23p 15.75p 50422
03/06/2019 16.50p 16.50p 15.52p 16.00p 561585
31/05/2019 17.50p 17.50p 16.20p 16.50p 144626
30/05/2019 17.50p 17.50p 17.32p 17.50p 10091
29/05/2019 18.50p 18.60p 17.50p 17.50p 59600
28/05/2019 16.50p 20.00p 16.50p 18.50p 741655
24/05/2019 15.25p 15.47p 14.55p 15.25p 44425
23/05/2019 15.50p 15.50p 15.00p 15.50p 23407
22/05/2019 15.75p 15.80p 15.50p 15.50p 8541
21/05/2019 16.00p 16.00p 15.51p 15.75p 39397
20/05/2019 15.75p 16.00p 15.51p 16.00p 66130
17/05/2019 15.75p 15.84p 15.55p 15.75p 45701
16/05/2019 15.75p 15.83p 15.51p 15.75p 67600
15/05/2019 16.00p 16.00p 15.65p 15.75p 80000
14/05/2019 15.75p 16.00p 15.75p 16.00p 108093
13/05/2019 16.50p 16.50p 15.60p 15.75p 103904
10/05/2019 16.75p 16.80p 16.50p 16.50p 166587
09/05/2019 16.75p 16.75p 16.60p 16.75p 5780
08/05/2019 17.00p 17.00p 16.50p 16.75p 79606
07/05/2019 17.25p 17.50p 17.00p 17.00p 171080
03/05/2019 17.50p 17.50p 17.06p 17.20p 105932
02/05/2019 17.50p 17.99p 17.30p 17.50p 116589
01/05/2019 18.25p 18.25p 17.21p 17.50p 150051
30/04/2019 18.50p 18.50p 18.00p 18.25p 49660
29/04/2019 18.50p 18.97p 18.30p 18.50p 23771
26/04/2019 18.75p 18.75p 18.50p 18.50p 96553
25/04/2019 19.50p 19.88p 18.60p 18.75p 124702
24/04/2019 19.50p 19.50p 19.10p 19.25p 49989
23/04/2019 18.25p 19.75p 18.00p 19.25p 354964
18/04/2019 17.50p 18.47p 17.25p 18.25p 422004
17/04/2019 17.50p 17.86p 17.17p 17.50p 101342
16/04/2019 16.80p 18.00p 16.44p 17.50p 253635
15/04/2019 17.05p 17.58p 16.15p 17.05p 122350
12/04/2019 16.70p 17.97p 16.20p 17.10p 405022
11/04/2019 17.50p 17.50p 16.40p 16.90p 751475
10/04/2019 19.50p 19.50p 17.00p 17.50p 907916
09/04/2019 19.50p 19.50p 19.00p 19.50p 14045
08/04/2019 19.50p 19.50p 19.10p 19.50p 272171
05/04/2019 20.75p 21.50p 19.70p 19.74p 175000
04/04/2019 21.00p 21.00p 20.39p 20.75p 27487
03/04/2019 20.50p 20.87p 20.00p 20.50p 306662
02/04/2019 20.25p 20.85p 20.25p 20.50p 75489
01/04/2019 20.75p 20.85p 19.60p 20.25p 106784
29/03/2019 21.50p 22.00p 20.00p 20.75p 79389
28/03/2019 22.25p 22.25p 21.10p 21.50p 73363
27/03/2019 22.25p 22.25p 22.00p 22.25p 33954
26/03/2019 22.25p 22.47p 22.00p 22.25p 71560
25/03/2019 22.25p 22.47p 22.00p 22.00p 27173
22/03/2019 23.00p 23.33p 22.25p 22.25p 28315
21/03/2019 22.75p 23.33p 22.00p 23.00p 84235
20/03/2019 23.50p 23.50p 22.85p 23.25p 134287
19/03/2019 23.50p 23.50p 23.20p 23.50p 4500
18/03/2019 23.50p 23.52p 23.20p 23.50p 58312
15/03/2019 23.75p 24.25p 23.45p 23.50p 65556
14/03/2019 23.55p 24.40p 23.55p 23.75p 419581
13/03/2019 23.25p 23.90p 22.01p 23.55p 321993
12/03/2019 23.25p 23.25p 22.62p 23.25p 5455
11/03/2019 23.00p 23.25p 22.60p 23.25p 187154
08/03/2019 24.25p 24.25p 23.10p 23.50p 66207
07/03/2019 23.75p 24.25p 23.55p 23.75p 36664
06/03/2019 24.25p 24.50p 23.50p 23.75p 422795
05/03/2019 23.00p 24.80p 23.00p 24.25p 198977
04/03/2019 22.50p 23.00p 22.00p 22.50p 138935
01/03/2019 22.25p 22.85p 22.00p 22.50p 126503
28/02/2019 23.50p 23.75p 22.20p 22.25p 196146
27/02/2019 24.25p 24.25p 23.20p 23.50p 77521
26/02/2019 25.25p 25.34p 24.10p 24.50p 40671
25/02/2019 25.50p 25.50p 25.00p 25.25p 57650
22/02/2019 25.50p 26.10p 25.50p 25.50p 38910
21/02/2019 24.00p 26.00p 23.10p 25.50p 315752
20/02/2019 24.50p 24.50p 23.88p 24.25p 31295
19/02/2019 25.25p 25.25p 24.00p 24.50p 60627
18/02/2019 25.25p 25.25p 25.00p 25.25p 20162
15/02/2019 25.25p 25.25p 25.00p 25.25p 132958
14/02/2019 25.25p 25.25p 25.00p 25.25p 18939
13/02/2019 25.50p 25.50p 25.00p 25.25p 223754
12/02/2019 24.50p 26.25p 24.15p 25.50p 672725
11/02/2019 25.50p 25.50p 24.15p 24.50p 189666
08/02/2019 26.25p 26.25p 25.00p 25.50p 356929
07/02/2019 26.25p 26.25p 26.00p 26.00p 35277
06/02/2019 27.75p 27.75p 26.16p 26.25p 237390
05/02/2019 27.75p 27.75p 27.52p 27.75p 134085
04/02/2019 28.75p 28.75p 27.52p 27.75p 383433
01/02/2019 28.50p 28.90p 28.32p 28.75p 85240
31/01/2019 28.75p 28.78p 27.77p 28.50p 170023
30/01/2019 28.25p 29.00p 28.25p 28.75p 298746
29/01/2019 26.75p 30.30p 26.56p 28.50p 586586
28/01/2019 27.25p 28.00p 26.60p 26.75p 39714
25/01/2019 28.50p 29.00p 26.63p 27.00p 359550
24/01/2019 27.50p 30.50p 27.50p 29.00p 2080280
23/01/2019 21.50p 28.87p 21.00p 27.50p 3472380
22/01/2019 23.25p 23.25p 22.51p 23.00p 192773
21/01/2019 22.50p 24.50p 22.50p 24.00p 460278
18/01/2019 21.00p 24.50p 20.50p 22.00p 1142039
17/01/2019 25.25p 25.25p 21.00p 21.00p 1338824
16/01/2019 26.50p 26.50p 24.00p 25.50p 1076518
15/01/2019 29.50p 29.60p 26.55p 27.00p 1134331
14/01/2019 25.00p 28.18p 24.53p 27.50p 2364493
11/01/2019 22.25p 26.99p 20.00p 23.50p 6465390
10/01/2019 13.25p 22.75p 13.25p 21.10p 2584353
09/01/2019 12.75p 13.50p 12.75p 13.25p 543262
08/01/2019 13.00p 13.00p 12.70p 12.75p 295992
07/01/2019 12.75p 13.75p 12.50p 12.75p 2240457
04/01/2019 10.30p 14.90p 10.11p 14.00p 3034179
03/01/2019 9.60p 10.38p 9.60p 10.30p 658818
02/01/2019 8.75p 9.70p 8.70p 9.40p 429314
31/12/2018 8.10p 8.70p 7.90p 8.50p 246726
28/12/2018 7.90p 8.45p 7.90p 8.00p 5000
27/12/2018 7.80p 8.00p 7.80p 7.90p 262319
24/12/2018 8.05p 8.05p 7.70p 7.80p 55237
21/12/2018 8.85p 8.85p 8.20p 8.30p 192703
20/12/2018 9.90p 9.90p 9.00p 9.00p 421812
19/12/2018 9.90p 9.93p 9.85p 9.90p 14711
18/12/2018 9.90p 10.00p 9.85p 10.00p 68976
17/12/2018 9.90p 10.00p 9.85p 10.00p 54861
14/12/2018 9.90p 10.00p 9.80p 9.90p 611741
13/12/2018 9.90p 10.00p 9.83p 9.90p 568045

*Close Price adjusted for both dividends and splits