Berkeley Group Holdings (The) (BKG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Berkeley Group Holdings (The)

Date Open High Low Close* Volume
12/09/2000 586.96p 586.96p 586.96p 586.96p 42461
11/09/2000 598.37p 598.37p 598.37p 598.37p 180944
08/09/2000 597.28p 597.28p 597.28p 597.28p 62037
07/09/2000 597.28p 597.28p 597.28p 597.28p 923208
06/09/2000 584.24p 584.24p 584.24p 584.24p 629799
05/09/2000 599.46p 599.46p 599.46p 599.46p 134827
04/09/2000 608.70p 608.70p 608.70p 608.70p 18491
01/09/2000 610.33p 610.33p 610.33p 610.33p 213032
31/08/2000 610.33p 610.33p 610.33p 610.33p 56282
30/08/2000 611.96p 611.96p 611.96p 611.96p 37932
29/08/2000 611.96p 611.96p 611.96p 611.96p 119433
25/08/2000 617.93p 617.93p 617.93p 617.93p 418126
24/08/2000 621.20p 621.20p 621.20p 621.20p 194254
23/08/2000 622.28p 622.28p 622.28p 622.28p 14181
22/08/2000 622.28p 622.28p 622.28p 622.28p 357984
21/08/2000 619.57p 619.57p 619.57p 619.57p 77491
18/08/2000 618.48p 618.48p 618.48p 618.48p 88174
17/08/2000 616.85p 616.85p 616.85p 616.85p 383878
16/08/2000 626.09p 626.09p 626.09p 626.09p 15141
15/08/2000 626.09p 626.09p 626.09p 626.09p 221484
14/08/2000 604.89p 604.89p 604.89p 604.89p 1523856
11/08/2000 600.54p 600.54p 600.54p 600.54p 92135
10/08/2000 600.54p 600.54p 600.54p 600.54p 79411
09/08/2000 600.54p 600.54p 600.54p 600.54p 165890
08/08/2000 594.02p 594.02p 594.02p 594.02p 512865
07/08/2000 598.91p 598.91p 598.91p 598.91p 78193
04/08/2000 598.91p 598.91p 598.91p 598.91p 308499
03/08/2000 608.70p 608.70p 608.70p 608.70p 580701
02/08/2000 607.07p 607.07p 607.07p 607.07p 116667
01/08/2000 608.70p 608.70p 608.70p 608.70p 7657
31/07/2000 604.35p 604.35p 604.35p 604.35p 145062
28/07/2000 605.43p 605.43p 605.43p 605.43p 33182
27/07/2000 604.35p 604.35p 604.35p 604.35p 526021
26/07/2000 597.83p 597.83p 597.83p 597.83p 155879
25/07/2000 615.76p 615.76p 615.76p 615.76p 222133
24/07/2000 614.13p 614.13p 614.13p 614.13p 70386
21/07/2000 627.17p 627.17p 627.17p 627.17p 348284
20/07/2000 628.80p 628.80p 628.80p 628.80p 283224
19/07/2000 626.09p 626.09p 626.09p 626.09p 1061206
18/07/2000 611.41p 611.41p 611.41p 611.41p 263349
17/07/2000 634.78p 634.78p 634.78p 634.78p 75040
14/07/2000 635.87p 635.87p 635.87p 635.87p 328635
13/07/2000 652.17p 652.17p 652.17p 652.17p 667646
12/07/2000 663.04p 663.04p 663.04p 663.04p 199704
11/07/2000 665.76p 665.76p 665.76p 665.76p 707976
10/07/2000 678.26p 678.26p 678.26p 678.26p 292137
07/07/2000 676.63p 676.63p 676.63p 676.63p 180436
06/07/2000 678.26p 678.26p 678.26p 678.26p 768450
05/07/2000 687.50p 687.50p 687.50p 687.50p 710723
04/07/2000 686.41p 686.41p 686.41p 686.41p 125005
03/07/2000 678.26p 678.26p 678.26p 678.26p 360108
30/06/2000 679.35p 679.35p 679.35p 679.35p 668758
29/06/2000 685.87p 685.87p 685.87p 685.87p 362976
28/06/2000 686.41p 686.41p 686.41p 686.41p 2004997
27/06/2000 692.93p 692.93p 692.93p 692.93p 1663547
26/06/2000 676.63p 676.63p 676.63p 676.63p 294978
23/06/2000 666.85p 666.85p 666.85p 666.85p 391917
22/06/2000 646.74p 646.74p 646.74p 646.74p 817891
21/06/2000 642.39p 642.39p 642.39p 642.39p 38623
20/06/2000 644.02p 644.02p 644.02p 644.02p 176253
19/06/2000 641.30p 641.30p 641.30p 641.30p 732892
16/06/2000 643.48p 643.48p 643.48p 643.48p 153541
15/06/2000 642.39p 642.39p 642.39p 642.39p 280928
14/06/2000 647.83p 647.83p 647.83p 647.83p 344783
13/06/2000 613.04p 613.04p 613.04p 613.04p 284332
12/06/2000 613.04p 613.04p 613.04p 613.04p 374972
09/06/2000 608.70p 608.70p 608.70p 608.70p 242131
08/06/2000 612.50p 612.50p 612.50p 612.50p 235696
07/06/2000 617.93p 617.93p 617.93p 617.93p 310383
06/06/2000 621.20p 621.20p 621.20p 621.20p 496058
05/06/2000 630.43p 630.43p 630.43p 630.43p 242805
31/05/2000 607.61p 607.61p 607.61p 607.61p 200055
26/05/2000 595.65p 595.65p 595.65p 595.65p 286403
25/05/2000 603.26p 603.26p 603.26p 603.26p 487005
24/05/2000 584.24p 584.24p 584.24p 584.24p 580640
23/05/2000 581.52p 581.52p 581.52p 581.52p 559553
22/05/2000 580.43p 580.43p 580.43p 580.43p 63543
19/05/2000 581.52p 581.52p 581.52p 581.52p 103405
18/05/2000 588.04p 588.04p 588.04p 588.04p 114466
17/05/2000 586.96p 586.96p 586.96p 586.96p 175521
16/05/2000 585.33p 585.33p 585.33p 585.33p 528482
15/05/2000 567.93p 567.93p 567.93p 567.93p 465750
12/05/2000 565.76p 565.76p 565.76p 565.76p 123604
11/05/2000 574.46p 574.46p 574.46p 574.46p 631482
10/05/2000 572.83p 572.83p 572.83p 572.83p 159292
09/05/2000 578.26p 578.26p 578.26p 578.26p 192246
08/05/2000 578.26p 578.26p 578.26p 578.26p 325410
05/05/2000 579.35p 579.35p 579.35p 579.35p 821234
04/05/2000 577.72p 577.72p 577.72p 577.72p 74713
03/05/2000 573.37p 573.37p 573.37p 573.37p 95915
02/05/2000 584.78p 584.78p 584.78p 584.78p 683033
28/04/2000 581.52p 581.52p 581.52p 581.52p 460146
27/04/2000 567.93p 567.93p 567.93p 567.93p 604020
26/04/2000 539.13p 539.13p 539.13p 539.13p 127503
25/04/2000 543.48p 543.48p 543.48p 543.48p 193808
20/04/2000 538.04p 538.04p 538.04p 538.04p 77281
19/04/2000 532.61p 532.61p 532.61p 532.61p 258786
18/04/2000 524.46p 524.46p 524.46p 524.46p 335253
17/04/2000 527.17p 527.17p 527.17p 527.17p 80986
14/04/2000 543.48p 543.48p 543.48p 543.48p 171666
13/04/2000 544.57p 544.57p 544.57p 544.57p 322589
12/04/2000 550.54p 550.54p 550.54p 550.54p 612935
11/04/2000 554.35p 554.35p 554.35p 554.35p 172757
10/04/2000 550.54p 550.54p 550.54p 550.54p 123499
07/04/2000 555.43p 555.43p 555.43p 555.43p 974808
06/04/2000 559.78p 559.78p 559.78p 559.78p 120555
05/04/2000 559.78p 559.78p 559.78p 559.78p 5190
04/04/2000 561.41p 561.41p 561.41p 561.41p 221261
03/04/2000 562.50p 562.50p 562.50p 562.50p 124972
31/03/2000 567.93p 567.93p 567.93p 567.93p 81462
30/03/2000 578.80p 578.80p 578.80p 578.80p 188883
29/03/2000 588.04p 588.04p 588.04p 588.04p 926286
28/03/2000 586.96p 586.96p 586.96p 586.96p 546986
27/03/2000 586.96p 586.96p 586.96p 586.96p 236564
24/03/2000 586.96p 586.96p 586.96p 586.96p 234432
23/03/2000 603.26p 603.26p 603.26p 603.26p 317626
22/03/2000 597.83p 597.83p 597.83p 597.83p 2537492
21/03/2000 548.91p 548.91p 548.91p 548.91p 151907
20/03/2000 545.11p 545.11p 545.11p 545.11p 562138
17/03/2000 551.63p 551.63p 551.63p 551.63p 574780
16/03/2000 537.50p 537.50p 537.50p 537.50p 1821081
15/03/2000 507.61p 507.61p 507.61p 507.61p 130807
14/03/2000 511.96p 511.96p 511.96p 511.96p 135510
13/03/2000 516.30p 516.30p 516.30p 516.30p 32520
10/03/2000 521.74p 521.74p 521.74p 521.74p 241190
09/03/2000 527.17p 527.17p 527.17p 527.17p 49271
08/03/2000 538.04p 538.04p 538.04p 538.04p 74050
07/03/2000 535.33p 535.33p 535.33p 535.33p 1613345
06/03/2000 527.17p 527.17p 527.17p 527.17p 96705
03/03/2000 523.37p 523.37p 523.37p 523.37p 1576217856
02/03/2000 525.54p 525.54p 525.54p 525.54p 129300
01/03/2000 538.04p 538.04p 538.04p 538.04p 1310478
29/02/2000 486.41p 486.41p 486.41p 486.41p 109053
28/02/2000 486.41p 486.41p 486.41p 486.41p 182415
25/02/2000 506.52p 506.52p 506.52p 506.52p 379537
24/02/2000 513.59p 513.59p 513.59p 513.59p 148177
23/02/2000 551.63p 551.63p 551.63p 551.63p 245164
22/02/2000 567.93p 567.93p 567.93p 567.93p 525219
21/02/2000 551.63p 551.63p 551.63p 551.63p 226245
18/02/2000 521.74p 521.74p 521.74p 521.74p 314437
17/02/2000 510.87p 510.87p 510.87p 510.87p 229359
16/02/2000 513.59p 513.59p 513.59p 513.59p 130640
15/02/2000 555.43p 555.43p 555.43p 555.43p 45089
14/02/2000 566.85p 566.85p 566.85p 566.85p 240804
11/02/2000 581.52p 581.52p 581.52p 581.52p 182250
10/02/2000 589.67p 589.67p 589.67p 589.67p 47936
09/02/2000 596.74p 596.74p 596.74p 596.74p 108760
08/02/2000 596.74p 596.74p 596.74p 596.74p 240902
07/02/2000 600.54p 600.54p 600.54p 600.54p 67327
04/02/2000 592.39p 592.39p 592.39p 592.39p 106227
03/02/2000 630.43p 630.43p 630.43p 630.43p 77386
02/02/2000 650.00p 650.00p 650.00p 650.00p 307806
01/02/2000 653.80p 653.80p 653.80p 653.80p 3603
31/01/2000 657.61p 657.61p 657.61p 657.61p 33743
28/01/2000 663.04p 663.04p 663.04p 663.04p 324179
27/01/2000 649.46p 649.46p 649.46p 649.46p 113435
26/01/2000 652.17p 652.17p 652.17p 652.17p 666903
25/01/2000 663.04p 663.04p 663.04p 663.04p 267465
24/01/2000 659.24p 659.24p 659.24p 659.24p 157248
21/01/2000 695.65p 695.65p 695.65p 695.65p 118107
20/01/2000 706.52p 706.52p 706.52p 706.52p 73363
19/01/2000 707.61p 707.61p 707.61p 707.61p 200094
18/01/2000 706.52p 706.52p 706.52p 706.52p 56948
17/01/2000 711.96p 711.96p 711.96p 711.96p 61072
14/01/2000 720.11p 720.11p 720.11p 720.11p 291908
13/01/2000 722.83p 722.83p 722.83p 722.83p 204152
12/01/2000 730.98p 730.98p 730.98p 730.98p 43740
11/01/2000 738.04p 738.04p 738.04p 738.04p 31966
10/01/2000 735.33p 735.33p 735.33p 735.33p 63129
07/01/2000 748.91p 748.91p 748.91p 748.91p 345123
06/01/2000 742.93p 742.93p 742.93p 742.93p 284737
05/01/2000 753.26p 753.26p 753.26p 753.26p 73346
04/01/2000 762.50p 762.50p 762.50p 762.50p 28454
30/12/1999 777.17p 777.17p 777.17p 777.17p 0
29/12/1999 777.17p 777.17p 777.17p 777.17p 3939
24/12/1999 777.17p 777.17p 777.17p 777.17p 3772
23/12/1999 777.17p 777.17p 777.17p 777.17p 31757
22/12/1999 777.17p 777.17p 777.17p 777.17p 15079
21/12/1999 777.17p 777.17p 777.17p 777.17p 51932
20/12/1999 779.89p 779.89p 779.89p 779.89p 50140
17/12/1999 778.26p 778.26p 778.26p 778.26p 83461
16/12/1999 783.70p 783.70p 783.70p 783.70p 106796
15/12/1999 766.85p 766.85p 766.85p 766.85p 522747
14/12/1999 770.65p 770.65p 770.65p 770.65p 1774594
13/12/1999 771.74p 771.74p 771.74p 771.74p 104693
10/12/1999 726.63p 726.63p 726.63p 726.63p 50200
09/12/1999 724.46p 724.46p 724.46p 724.46p 70975
08/12/1999 722.83p 722.83p 722.83p 722.83p 105794
07/12/1999 718.48p 718.48p 718.48p 718.48p 156463
06/12/1999 714.67p 714.67p 714.67p 714.67p 148481
03/12/1999 715.76p 715.76p 715.76p 715.76p 184998
02/12/1999 721.20p 721.20p 721.20p 721.20p 555524
01/12/1999 715.76p 715.76p 715.76p 715.76p 291187
30/11/1999 717.93p 717.93p 717.93p 717.93p 1295848
29/11/1999 680.43p 680.43p 680.43p 680.43p 65798
26/11/1999 688.04p 688.04p 688.04p 688.04p 75552
25/11/1999 701.09p 701.09p 701.09p 701.09p 188152
24/11/1999 739.67p 739.67p 739.67p 739.67p 352849
23/11/1999 759.78p 759.78p 759.78p 759.78p 1407240
22/11/1999 763.59p 763.59p 763.59p 763.59p 363993

*Close Price adjusted for both dividends and splits