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
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
19/11/1999 753.80p 753.80p 753.80p 753.80p 540457
18/11/1999 692.93p 692.93p 692.93p 692.93p 137224
17/11/1999 630.43p 630.43p 630.43p 630.43p 218433
16/11/1999 611.41p 611.41p 611.41p 611.41p 42620
15/11/1999 611.96p 611.96p 611.96p 611.96p 233287
12/11/1999 610.33p 610.33p 610.33p 610.33p 2105356
11/11/1999 626.09p 626.09p 626.09p 626.09p 44734
10/11/1999 626.09p 626.09p 626.09p 626.09p 130377
09/11/1999 632.07p 632.07p 632.07p 632.07p 467366
08/11/1999 630.98p 630.98p 630.98p 630.98p 1211398
05/11/1999 621.20p 621.20p 621.20p 621.20p 686106
04/11/1999 608.15p 608.15p 608.15p 608.15p 233719
03/11/1999 604.35p 604.35p 604.35p 604.35p 84810
02/11/1999 606.52p 606.52p 606.52p 606.52p 173454
01/11/1999 609.78p 609.78p 609.78p 609.78p 319649
29/10/1999 600.00p 600.00p 600.00p 600.00p 299951
28/10/1999 592.39p 592.39p 592.39p 592.39p 538752
27/10/1999 603.26p 603.26p 603.26p 603.26p 475927
26/10/1999 575.00p 575.00p 575.00p 575.00p 201901
25/10/1999 577.72p 577.72p 577.72p 577.72p 147432
22/10/1999 585.87p 585.87p 585.87p 585.87p 150193
21/10/1999 593.48p 593.48p 593.48p 593.48p 121224
20/10/1999 604.35p 604.35p 604.35p 604.35p 663706
19/10/1999 602.17p 602.17p 602.17p 602.17p 16735
18/10/1999 605.43p 605.43p 605.43p 605.43p 134825
15/10/1999 613.04p 613.04p 613.04p 613.04p 187968
14/10/1999 619.02p 619.02p 619.02p 619.02p 687968
13/10/1999 596.74p 596.74p 596.74p 596.74p 1042148
12/10/1999 599.46p 599.46p 599.46p 599.46p 383887
11/10/1999 601.09p 601.09p 601.09p 601.09p 125724
08/10/1999 620.65p 620.65p 620.65p 620.65p 81080
07/10/1999 623.91p 623.91p 623.91p 623.91p 718081
06/10/1999 633.15p 633.15p 633.15p 633.15p 178776
05/10/1999 633.15p 633.15p 633.15p 633.15p 222299
04/10/1999 632.61p 632.61p 632.61p 632.61p 113258
01/10/1999 634.78p 634.78p 634.78p 634.78p 125066
30/09/1999 636.96p 636.96p 636.96p 636.96p 45588
29/09/1999 638.59p 638.59p 638.59p 638.59p 182983
28/09/1999 652.17p 652.17p 652.17p 652.17p 610031
27/09/1999 655.98p 655.98p 655.98p 655.98p 157489
24/09/1999 654.89p 654.89p 654.89p 654.89p 94170
23/09/1999 665.76p 665.76p 665.76p 665.76p 1115607
22/09/1999 653.80p 653.80p 653.80p 653.80p 85519
21/09/1999 665.76p 665.76p 665.76p 665.76p 57382
20/09/1999 676.63p 676.63p 676.63p 676.63p 159748
17/09/1999 675.54p 675.54p 675.54p 675.54p 373261
16/09/1999 675.54p 675.54p 675.54p 675.54p 600224
15/09/1999 707.61p 707.61p 707.61p 707.61p 1096189
14/09/1999 717.39p 717.39p 717.39p 717.39p 333631
13/09/1999 736.41p 736.41p 736.41p 736.41p 272379
10/09/1999 755.98p 755.98p 755.98p 755.98p 1489119
09/09/1999 778.80p 778.80p 778.80p 778.80p 1579595
08/09/1999 795.11p 795.11p 795.11p 795.11p 910381
07/09/1999 845.11p 845.11p 845.11p 845.11p 435669
06/09/1999 851.63p 851.63p 851.63p 851.63p 218759
03/09/1999 850.54p 850.54p 850.54p 850.54p 186652
02/09/1999 851.63p 851.63p 851.63p 851.63p 609480
01/09/1999 853.80p 853.80p 853.80p 853.80p 156976
31/08/1999 855.98p 855.98p 855.98p 855.98p 471027
27/08/1999 839.67p 839.67p 839.67p 839.67p 366601
26/08/1999 822.83p 822.83p 822.83p 822.83p 247465
25/08/1999 815.76p 815.76p 815.76p 815.76p 706320
24/08/1999 810.87p 810.87p 810.87p 810.87p 453818
23/08/1999 819.57p 819.57p 819.57p 819.57p 461475
20/08/1999 816.30p 816.30p 816.30p 816.30p 361119
19/08/1999 824.46p 824.46p 824.46p 824.46p 897801
18/08/1999 838.04p 838.04p 838.04p 838.04p 71544
17/08/1999 847.83p 847.83p 847.83p 847.83p 2551464
16/08/1999 859.78p 859.78p 859.78p 859.78p 431355
13/08/1999 854.89p 854.89p 854.89p 854.89p 1892596
12/08/1999 849.46p 849.46p 849.46p 849.46p 509062
11/08/1999 844.02p 844.02p 844.02p 844.02p 68609
10/08/1999 838.04p 838.04p 838.04p 838.04p 185074
09/08/1999 838.04p 838.04p 838.04p 838.04p 2108903
06/08/1999 853.26p 853.26p 853.26p 853.26p 192305
05/08/1999 852.72p 852.72p 852.72p 852.72p 476240
04/08/1999 861.41p 861.41p 861.41p 861.41p 91914
03/08/1999 864.13p 864.13p 864.13p 864.13p 196132
02/08/1999 865.22p 865.22p 865.22p 865.22p 292450
30/07/1999 865.76p 865.76p 865.76p 865.76p 1009611
29/07/1999 859.78p 859.78p 859.78p 859.78p 510132
28/07/1999 855.98p 855.98p 855.98p 855.98p 844390
27/07/1999 842.93p 842.93p 842.93p 842.93p 141351
26/07/1999 840.76p 840.76p 840.76p 840.76p 70535
23/07/1999 851.63p 851.63p 851.63p 851.63p 24885
22/07/1999 861.41p 861.41p 861.41p 861.41p 471502
21/07/1999 873.37p 873.37p 873.37p 873.37p 563314
20/07/1999 877.72p 877.72p 877.72p 877.72p 152954
19/07/1999 873.91p 873.91p 873.91p 873.91p 287443
16/07/1999 850.54p 850.54p 850.54p 850.54p 133417
15/07/1999 848.91p 848.91p 848.91p 848.91p 14381
14/07/1999 844.57p 844.57p 844.57p 844.57p 56198
13/07/1999 840.76p 840.76p 840.76p 840.76p 179264
12/07/1999 836.96p 836.96p 836.96p 836.96p 37926
09/07/1999 832.61p 832.61p 832.61p 832.61p 142589
08/07/1999 834.24p 834.24p 834.24p 834.24p 258546
07/07/1999 832.61p 832.61p 832.61p 832.61p 184627
06/07/1999 831.52p 831.52p 831.52p 831.52p 259054
05/07/1999 830.43p 830.43p 830.43p 830.43p 115033
02/07/1999 830.43p 830.43p 830.43p 830.43p 13685
01/07/1999 830.43p 830.43p 830.43p 830.43p 169189
30/06/1999 827.17p 827.17p 827.17p 827.17p 468798
29/06/1999 831.52p 831.52p 831.52p 831.52p 685830
28/06/1999 842.39p 842.39p 842.39p 842.39p 533248
25/06/1999 833.15p 833.15p 833.15p 833.15p 59180
24/06/1999 835.87p 835.87p 835.87p 835.87p 891164
23/06/1999 842.39p 842.39p 842.39p 842.39p 190837
22/06/1999 838.04p 838.04p 838.04p 838.04p 241638
21/06/1999 832.07p 832.07p 832.07p 832.07p 831408
18/06/1999 824.46p 824.46p 824.46p 824.46p 484598
17/06/1999 819.02p 819.02p 819.02p 819.02p 378625
16/06/1999 844.02p 844.02p 844.02p 844.02p 564138
15/06/1999 809.78p 809.78p 809.78p 809.78p 192744
14/06/1999 803.26p 803.26p 803.26p 803.26p 373196
11/06/1999 803.80p 803.80p 803.80p 803.80p 241141
10/06/1999 794.57p 794.57p 794.57p 794.57p 297507
09/06/1999 772.83p 772.83p 772.83p 772.83p 288762
08/06/1999 764.67p 764.67p 764.67p 764.67p 223160
07/06/1999 756.52p 756.52p 756.52p 756.52p 246915
04/06/1999 753.80p 753.80p 753.80p 753.80p 230014
03/06/1999 748.91p 748.91p 748.91p 748.91p 161812
02/06/1999 755.43p 755.43p 755.43p 755.43p 40180
01/06/1999 745.65p 745.65p 745.65p 745.65p 38105

*Close Price adjusted for both dividends and splits