Berkeley Energia Limited (DI)
(BKY)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
16/05/2025
|
24.70p
|
25.40p
|
24.00p
|
24.50p
|
109,371
|
|
15/05/2025
|
24.90p
|
25.40p
|
24.00p
|
24.70p
|
18,947
|
|
14/05/2025
|
24.90p
|
24.90p
|
24.90p
|
24.90p
|
26,585
|
|
13/05/2025
|
24.90p
|
24.90p
|
24.51p
|
24.90p
|
12,920
|
|
12/05/2025
|
24.50p
|
25.80p
|
24.50p
|
24.90p
|
73,774
|
|
09/05/2025
|
24.50p
|
24.50p
|
23.00p
|
24.50p
|
245,410
|
|
08/05/2025
|
24.50p
|
25.00p
|
24.50p
|
24.50p
|
34,307
|
|
07/05/2025
|
24.00p
|
25.00p
|
24.00p
|
24.50p
|
77,366
|
|
06/05/2025
|
24.50p
|
24.50p
|
21.05p
|
23.50p
|
533,212
|
|
05/05/2025
|
25.00p
|
25.00p
|
24.00p
|
24.50p
|
67,566
|
|
02/05/2025
|
25.00p
|
25.00p
|
24.00p
|
24.50p
|
67,566
|
|
01/05/2025
|
25.50p
|
26.00p
|
24.00p
|
24.00p
|
100,025
|
|
30/04/2025
|
27.50p
|
28.00p
|
25.00p
|
25.50p
|
71,036
|
|
29/04/2025
|
27.50p
|
27.95p
|
27.44p
|
27.50p
|
45,403
|
|
28/04/2025
|
26.50p
|
28.00p
|
26.50p
|
28.00p
|
25,416
|
|
25/04/2025
|
27.00p
|
27.00p
|
26.00p
|
27.00p
|
101,100
|
|
24/04/2025
|
27.50p
|
28.00p
|
26.00p
|
27.00p
|
79,977
|
|
23/04/2025
|
27.50p
|
28.00p
|
27.50p
|
28.00p
|
597
|
|
22/04/2025
|
27.50p
|
27.95p
|
27.11p
|
27.50p
|
27,975
|
|
21/04/2025
|
27.20p
|
28.00p
|
25.40p
|
28.00p
|
123,510
|
|
18/04/2025
|
27.20p
|
28.00p
|
25.40p
|
28.00p
|
123,510
|
|
17/04/2025
|
27.20p
|
28.00p
|
25.40p
|
28.00p
|
123,510
|
|
16/04/2025
|
27.20p
|
27.40p
|
26.56p
|
27.20p
|
5,635
|
|
15/04/2025
|
27.00p
|
27.20p
|
26.00p
|
27.20p
|
2,002
|
|
14/04/2025
|
27.00p
|
27.40p
|
26.10p
|
27.00p
|
32,987
|
|
11/04/2025
|
27.50p
|
27.95p
|
27.00p
|
27.80p
|
172,542
|
|
10/04/2025
|
27.00p
|
28.00p
|
27.00p
|
27.40p
|
75,236
|
|
09/04/2025
|
27.50p
|
28.00p
|
26.50p
|
27.00p
|
92,472
|
|
08/04/2025
|
27.50p
|
29.00p
|
27.50p
|
28.00p
|
195,556
|
|
07/04/2025
|
25.50p
|
29.00p
|
25.00p
|
27.50p
|
1,009,872
|
|
04/04/2025
|
27.90p
|
28.00p
|
26.00p
|
26.80p
|
708,848
|
|
03/04/2025
|
27.50p
|
28.80p
|
27.00p
|
28.00p
|
464,650
|
|
02/04/2025
|
28.00p
|
28.90p
|
27.00p
|
28.00p
|
202,174
|
|
01/04/2025
|
28.50p
|
30.00p
|
28.00p
|
28.00p
|
63,446
|
|
28/03/2025
|
26.50p
|
27.00p
|
26.00p
|
26.50p
|
122,246
|
|
27/03/2025
|
27.90p
|
28.71p
|
26.00p
|
26.00p
|
1,505,231
|
|
26/03/2025
|
24.00p
|
29.75p
|
23.00p
|
28.40p
|
452,108
|
|
25/03/2025
|
30.00p
|
32.00p
|
22.00p
|
24.00p
|
1,117,164
|
|
24/03/2025
|
22.50p
|
28.50p
|
22.00p
|
28.50p
|
538,633
|
|
21/03/2025
|
22.50p
|
25.00p
|
22.20p
|
25.00p
|
464,668
|
|
20/03/2025
|
22.50p
|
24.00p
|
22.20p
|
22.50p
|
17,530
|
|
19/03/2025
|
22.00p
|
24.00p
|
21.00p
|
24.00p
|
169,730
|
|
18/03/2025
|
22.00p
|
22.00p
|
21.20p
|
22.00p
|
4,316
|
|
17/03/2025
|
21.50p
|
22.90p
|
21.00p
|
22.00p
|
126,484
|
|
14/03/2025
|
22.00p
|
22.00p
|
21.05p
|
22.00p
|
37,555
|
|
13/03/2025
|
21.00p
|
23.00p
|
20.21p
|
22.00p
|
46,797
|
|
12/03/2025
|
19.50p
|
21.90p
|
19.50p
|
21.20p
|
553,888
|
|
11/03/2025
|
18.75p
|
20.00p
|
18.75p
|
20.00p
|
69,204
|
|
10/03/2025
|
18.75p
|
19.50p
|
18.75p
|
18.75p
|
25,032
|
|
07/03/2025
|
18.75p
|
18.75p
|
18.60p
|
18.75p
|
3,000
|
|
06/03/2025
|
18.75p
|
19.20p
|
18.75p
|
18.75p
|
1,271
|
|
05/03/2025
|
18.75p
|
19.50p
|
18.00p
|
19.00p
|
14,406
|
|
04/03/2025
|
19.50p
|
20.00p
|
18.00p
|
19.00p
|
114,591
|
|
28/02/2025
|
19.25p
|
20.40p
|
19.00p
|
20.00p
|
191,471
|
|
27/02/2025
|
19.25p
|
19.25p
|
19.13p
|
19.25p
|
0
|
|
26/02/2025
|
19.50p
|
20.00p
|
19.00p
|
19.25p
|
76,403
|
|
25/02/2025
|
19.50p
|
19.50p
|
19.00p
|
19.50p
|
23
|
|
24/02/2025
|
19.70p
|
19.95p
|
19.33p
|
19.50p
|
262,239
|
|
21/02/2025
|
19.70p
|
19.70p
|
19.00p
|
19.00p
|
27,384
|
|
20/02/2025
|
19.70p
|
19.70p
|
19.47p
|
19.70p
|
0
|
|
19/02/2025
|
19.70p
|
19.70p
|
19.41p
|
19.70p
|
2,583
|
|
18/02/2025
|
19.70p
|
20.27p
|
19.00p
|
19.70p
|
1,634
|
|
17/02/2025
|
19.50p
|
20.27p
|
18.60p
|
19.70p
|
77,039
|
|
14/02/2025
|
19.50p
|
20.00p
|
19.00p
|
19.50p
|
588
|
|
13/02/2025
|
19.25p
|
19.50p
|
19.25p
|
19.50p
|
85,968
|
|
12/02/2025
|
19.90p
|
20.00p
|
19.00p
|
19.00p
|
164,564
|
|
11/02/2025
|
18.50p
|
20.40p
|
18.50p
|
19.90p
|
180,122
|
|
10/02/2025
|
17.75p
|
19.00p
|
17.75p
|
18.50p
|
152,884
|
|
07/02/2025
|
18.00p
|
18.50p
|
17.50p
|
17.75p
|
51,472
|
|
06/02/2025
|
18.00p
|
18.27p
|
17.51p
|
18.00p
|
11,626
|
|
05/02/2025
|
18.50p
|
19.00p
|
17.51p
|
18.00p
|
61,001
|
|
04/02/2025
|
18.75p
|
18.75p
|
18.00p
|
19.00p
|
58,759
|
|
03/02/2025
|
19.25p
|
19.45p
|
18.50p
|
19.00p
|
2,673
|
|
31/01/2025
|
20.00p
|
21.00p
|
19.00p
|
19.25p
|
110,381
|
|
30/01/2025
|
19.00p
|
21.80p
|
19.00p
|
19.50p
|
371,507
|
|
29/01/2025
|
16.00p
|
19.25p
|
15.60p
|
19.25p
|
1,061,933
|
|
28/01/2025
|
16.75p
|
16.75p
|
16.00p
|
16.00p
|
312,273
|
|
27/01/2025
|
17.00p
|
17.00p
|
16.50p
|
16.75p
|
31,458
|
|
24/01/2025
|
17.00p
|
17.50p
|
16.50p
|
17.00p
|
8,573
|
|
23/01/2025
|
17.00p
|
17.50p
|
16.75p
|
17.00p
|
238,337
|
|
22/01/2025
|
16.75p
|
16.75p
|
16.00p
|
16.35p
|
343,370
|
|
21/01/2025
|
16.75p
|
17.00p
|
16.50p
|
16.50p
|
37,395
|
|
20/01/2025
|
16.75p
|
16.75p
|
16.75p
|
16.75p
|
4,645
|
|
17/01/2025
|
16.75p
|
16.75p
|
16.20p
|
16.75p
|
2,003
|
|
16/01/2025
|
16.75p
|
16.75p
|
16.75p
|
16.75p
|
0
|
|
15/01/2025
|
16.75p
|
17.00p
|
16.50p
|
16.75p
|
139
|
|
14/01/2025
|
16.75p
|
16.75p
|
16.75p
|
16.75p
|
0
|
|
13/01/2025
|
16.75p
|
16.90p
|
16.53p
|
16.90p
|
245,825
|
|
10/01/2025
|
16.75p
|
16.90p
|
16.75p
|
16.75p
|
50,000
|
|
09/01/2025
|
16.25p
|
17.00p
|
16.25p
|
17.00p
|
71,045
|
|
08/01/2025
|
17.00p
|
17.00p
|
16.10p
|
16.25p
|
294,743
|
|
07/01/2025
|
17.00p
|
17.45p
|
16.75p
|
17.00p
|
2,085
|
|
06/01/2025
|
16.75p
|
17.00p
|
16.75p
|
17.00p
|
127,428
|
|
03/01/2025
|
15.50p
|
17.00p
|
15.50p
|
16.75p
|
236,178
|
|
02/01/2025
|
15.50p
|
16.00p
|
15.15p
|
15.50p
|
47,207
|
|
01/01/2025
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
15,251
|
|
31/12/2024
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
15,251
|
|
30/12/2024
|
15.50p
|
15.88p
|
15.12p
|
15.50p
|
13,888
|
|
27/12/2024
|
16.00p
|
16.00p
|
15.00p
|
15.50p
|
311,561
|
|
26/12/2024
|
16.00p
|
16.00p
|
16.00p
|
16.00p
|
0
|
|
25/12/2024
|
16.00p
|
16.00p
|
16.00p
|
16.00p
|
0
|
|
24/12/2024
|
16.00p
|
16.00p
|
16.00p
|
16.00p
|
0
|
|
23/12/2024
|
16.50p
|
17.00p
|
15.50p
|
16.00p
|
133,690
|
|
20/12/2024
|
15.75p
|
16.80p
|
15.50p
|
16.00p
|
74,721
|
|
19/12/2024
|
16.25p
|
16.25p
|
15.20p
|
15.20p
|
131,855
|
|
18/12/2024
|
16.50p
|
16.63p
|
16.00p
|
16.25p
|
36,000
|
|
17/12/2024
|
17.00p
|
17.20p
|
16.50p
|
17.20p
|
22,711
|
|
16/12/2024
|
16.50p
|
17.00p
|
16.50p
|
17.00p
|
51,000
|
|
13/12/2024
|
17.25p
|
17.25p
|
16.50p
|
16.75p
|
146,191
|
|
12/12/2024
|
17.25p
|
17.25p
|
17.06p
|
17.25p
|
4,377
|
|
11/12/2024
|
17.25p
|
17.25p
|
17.25p
|
17.25p
|
60,803
|
|
10/12/2024
|
17.50p
|
17.50p
|
17.20p
|
17.20p
|
143
|
|
09/12/2024
|
17.50p
|
17.55p
|
17.10p
|
17.50p
|
5,547
|
|
06/12/2024
|
18.00p
|
18.00p
|
17.50p
|
17.75p
|
64,000
|
|
05/12/2024
|
18.00p
|
18.40p
|
17.62p
|
18.00p
|
2,343
|
|
04/12/2024
|
18.25p
|
18.50p
|
18.00p
|
18.00p
|
8,071
|
|
03/12/2024
|
18.00p
|
18.50p
|
17.55p
|
18.25p
|
8,102
|
|
02/12/2024
|
18.00p
|
18.00p
|
17.90p
|
18.00p
|
34,691
|
|
29/11/2024
|
18.00p
|
18.50p
|
18.00p
|
18.00p
|
7,903
|
|
28/11/2024
|
18.00p
|
18.00p
|
17.83p
|
18.00p
|
0
|
|
27/11/2024
|
18.00p
|
18.00p
|
17.88p
|
18.00p
|
23,882
|
|
26/11/2024
|
18.25p
|
19.00p
|
18.00p
|
18.00p
|
750
|
|
25/11/2024
|
18.25p
|
19.00p
|
17.85p
|
18.25p
|
12,406
|
|
22/11/2024
|
17.50p
|
18.42p
|
17.50p
|
17.50p
|
54
|
|
21/11/2024
|
17.50p
|
18.00p
|
17.50p
|
17.50p
|
85,000
|
|
20/11/2024
|
16.75p
|
18.00p
|
16.75p
|
18.00p
|
143,477
|
|
19/11/2024
|
16.75p
|
17.00p
|
16.63p
|
16.75p
|
879,603
|
|
18/11/2024
|
17.00p
|
17.50p
|
16.63p
|
16.75p
|
312,623
|