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
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
09/12/2019 11.75p 11.80p 11.50p 11.75p 5150
06/12/2019 12.00p 12.00p 11.50p 11.75p 5966
05/12/2019 12.25p 12.34p 12.00p 12.00p 52367
04/12/2019 12.25p 12.50p 12.00p 12.25p 10100
03/12/2019 12.25p 12.35p 12.00p 12.25p 297514
02/12/2019 12.75p 12.75p 12.25p 12.25p 42449
29/11/2019 12.75p 12.75p 12.50p 12.75p 31762
28/11/2019 13.25p 13.25p 12.50p 12.75p 78318
27/11/2019 13.25p 13.25p 13.20p 13.25p 20000
26/11/2019 13.25p 13.25p 13.00p 13.25p 2600
25/11/2019 13.25p 13.25p 13.00p 13.25p 8460
22/11/2019 13.25p 13.25p 13.00p 13.25p 7000
21/11/2019 13.75p 13.75p 13.25p 13.25p 60000
20/11/2019 13.75p 13.75p 13.50p 13.75p 2342
19/11/2019 13.75p 13.75p 13.50p 13.75p 48508
18/11/2019 13.75p 13.75p 13.50p 13.75p 50686
15/11/2019 13.75p 13.75p 13.50p 13.75p 3086
14/11/2019 13.75p 13.95p 13.75p 13.75p 130
13/11/2019 14.75p 14.75p 13.70p 13.75p 80202
12/11/2019 14.75p 14.75p 14.75p 14.75p 0
11/11/2019 15.25p 15.25p 14.75p 14.75p 68390
08/11/2019 15.50p 15.50p 15.00p 15.25p 923
07/11/2019 15.50p 15.50p 15.00p 15.50p 6470
06/11/2019 15.25p 15.50p 15.00p 15.50p 506940
05/11/2019 15.25p 15.25p 15.05p 15.25p 20000
04/11/2019 15.25p 15.49p 15.00p 15.00p 181092
01/11/2019 15.25p 15.30p 15.10p 15.25p 108092
31/10/2019 15.25p 15.25p 15.25p 15.25p 0
30/10/2019 15.25p 15.25p 15.10p 15.25p 100463
29/10/2019 15.25p 15.45p 15.10p 15.25p 5029
28/10/2019 15.25p 15.50p 15.25p 15.25p 1100000
25/10/2019 15.25p 15.25p 15.25p 15.25p 0
24/10/2019 15.25p 15.25p 15.20p 15.25p 55000
23/10/2019 15.25p 15.25p 15.05p 15.25p 35000
22/10/2019 15.75p 15.75p 15.25p 15.25p 30000
21/10/2019 15.75p 15.75p 15.55p 15.75p 12107
18/10/2019 15.75p 16.00p 15.50p 15.75p 601735
17/10/2019 15.75p 15.75p 15.75p 15.75p 0
16/10/2019 16.00p 16.10p 15.75p 15.75p 83922
15/10/2019 16.25p 16.25p 16.25p 16.25p 0
14/10/2019 15.85p 16.45p 15.85p 16.25p 1584366
11/10/2019 14.25p 15.81p 14.20p 15.75p 3890450
10/10/2019 14.00p 14.25p 14.00p 14.25p 0
09/10/2019 14.00p 14.00p 13.10p 14.00p 208071
08/10/2019 14.00p 14.00p 13.25p 14.00p 8291
07/10/2019 14.00p 14.00p 13.10p 14.00p 12749
04/10/2019 14.00p 14.00p 14.00p 14.00p 0
03/10/2019 14.25p 14.25p 13.50p 14.00p 34458
02/10/2019 14.25p 14.25p 13.50p 14.25p 8759
01/10/2019 13.75p 14.55p 13.75p 14.25p 10000
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

*Close Price adjusted for both dividends and splits