Berkeley Energia Limited (DI)
(BKY)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
17.00p
|
17.50p
|
16.75p
|
17.00p
|
83,410
|
|
14/11/2024
|
17.25p
|
17.50p
|
16.50p
|
17.00p
|
212,187
|
|
13/11/2024
|
17.25p
|
17.50p
|
17.05p
|
18.00p
|
81,572
|
|
12/11/2024
|
18.00p
|
18.00p
|
17.50p
|
18.00p
|
83,633
|
|
11/11/2024
|
18.00p
|
18.00p
|
18.00p
|
18.00p
|
250,000
|
|
08/11/2024
|
18.25p
|
18.50p
|
18.00p
|
18.00p
|
22,623
|
|
07/11/2024
|
18.50p
|
18.50p
|
18.00p
|
18.25p
|
178
|
|
06/11/2024
|
18.50p
|
18.50p
|
18.16p
|
18.50p
|
104
|
|
05/11/2024
|
18.75p
|
19.00p
|
18.00p
|
18.50p
|
24,291
|
|
04/11/2024
|
18.75p
|
18.98p
|
18.50p
|
18.75p
|
2,744
|
|
01/11/2024
|
18.75p
|
18.75p
|
18.75p
|
18.75p
|
0
|
|
31/10/2024
|
19.25p
|
19.25p
|
18.50p
|
18.75p
|
26,155
|
|
30/10/2024
|
19.25p
|
20.00p
|
18.88p
|
19.50p
|
26,529
|
|
29/10/2024
|
19.00p
|
19.50p
|
18.75p
|
19.50p
|
39,714
|
|
28/10/2024
|
19.00p
|
19.00p
|
18.55p
|
19.00p
|
16,044
|
|
25/10/2024
|
19.25p
|
19.33p
|
18.55p
|
19.00p
|
20,143
|
|
24/10/2024
|
19.25p
|
22.00p
|
19.00p
|
18.50p
|
2,256
|
|
23/10/2024
|
19.60p
|
20.00p
|
18.50p
|
18.50p
|
72,052
|
|
22/10/2024
|
19.50p
|
20.14p
|
19.11p
|
19.50p
|
80,337
|
|
21/10/2024
|
18.60p
|
20.00p
|
18.20p
|
20.00p
|
115,941
|
|
18/10/2024
|
18.00p
|
19.00p
|
17.69p
|
19.00p
|
277,000
|
|
17/10/2024
|
17.75p
|
19.00p
|
17.75p
|
18.00p
|
99,989
|
|
16/10/2024
|
17.00p
|
18.00p
|
17.00p
|
17.50p
|
138,946
|
|
15/10/2024
|
17.00p
|
17.00p
|
16.20p
|
17.00p
|
3,682
|
|
14/10/2024
|
17.00p
|
17.33p
|
17.00p
|
17.00p
|
35,010
|
|
11/10/2024
|
16.75p
|
17.00p
|
16.50p
|
17.00p
|
42,456
|
|
10/10/2024
|
16.75p
|
17.00p
|
16.60p
|
17.00p
|
58,899
|
|
09/10/2024
|
16.75p
|
16.75p
|
16.51p
|
16.75p
|
26,287
|
|
08/10/2024
|
17.00p
|
17.25p
|
16.50p
|
17.00p
|
32,801
|
|
07/10/2024
|
17.25p
|
18.00p
|
16.50p
|
18.00p
|
36,357
|
|
04/10/2024
|
17.25p
|
18.00p
|
16.50p
|
17.25p
|
4,116
|
|
03/10/2024
|
17.25p
|
17.55p
|
17.25p
|
17.25p
|
105
|
|
02/10/2024
|
17.50p
|
18.00p
|
17.00p
|
17.25p
|
47,944
|
|
01/10/2024
|
17.75p
|
18.00p
|
17.10p
|
17.50p
|
16,551
|
|
30/09/2024
|
17.75p
|
18.00p
|
16.90p
|
16.90p
|
397,915
|
|
27/09/2024
|
17.75p
|
18.00p
|
17.75p
|
17.75p
|
11,529
|
|
26/09/2024
|
16.75p
|
18.00p
|
16.50p
|
18.00p
|
166,686
|
|
25/09/2024
|
16.50p
|
17.00p
|
16.50p
|
16.60p
|
199,315
|
|
24/09/2024
|
16.00p
|
16.60p
|
16.00p
|
16.60p
|
206,537
|
|
23/09/2024
|
16.00p
|
16.50p
|
15.81p
|
16.00p
|
511,792
|
|
20/09/2024
|
16.00p
|
16.50p
|
15.50p
|
16.20p
|
98,069
|
|
19/09/2024
|
15.50p
|
16.44p
|
15.50p
|
16.00p
|
432,903
|
|
18/09/2024
|
17.25p
|
17.25p
|
15.50p
|
15.50p
|
585,000
|
|
17/09/2024
|
17.75p
|
18.00p
|
16.50p
|
16.50p
|
31,954
|
|
16/09/2024
|
18.00p
|
18.50p
|
17.00p
|
17.75p
|
53,802
|
|
13/09/2024
|
18.00p
|
18.50p
|
17.75p
|
18.00p
|
52,449
|
|
12/09/2024
|
17.25p
|
18.50p
|
17.25p
|
17.25p
|
187,875
|
|
11/09/2024
|
17.25p
|
18.00p
|
16.50p
|
17.25p
|
54,621
|
|
10/09/2024
|
17.25p
|
17.25p
|
17.15p
|
17.25p
|
83,680
|
|
09/09/2024
|
17.00p
|
18.00p
|
16.50p
|
17.50p
|
49,098
|
|
06/09/2024
|
17.25p
|
17.50p
|
16.50p
|
17.00p
|
25,613
|
|
05/09/2024
|
17.75p
|
17.75p
|
17.75p
|
17.75p
|
0
|
|
04/09/2024
|
17.75p
|
17.75p
|
17.00p
|
17.75p
|
3,205
|
|
03/09/2024
|
18.25p
|
18.50p
|
17.00p
|
18.40p
|
31,785
|
|
02/09/2024
|
18.25p
|
18.75p
|
17.61p
|
18.25p
|
10,214
|
|
30/08/2024
|
18.00p
|
19.00p
|
17.50p
|
18.25p
|
75,181
|
|
29/08/2024
|
18.00p
|
18.00p
|
17.50p
|
18.00p
|
0
|
|
28/08/2024
|
17.25p
|
18.00p
|
17.00p
|
17.50p
|
161,171
|
|
27/08/2024
|
16.75p
|
17.20p
|
16.75p
|
17.20p
|
201,042
|
|
26/08/2024
|
16.50p
|
16.90p
|
16.50p
|
16.75p
|
737
|
|
23/08/2024
|
16.50p
|
16.90p
|
16.50p
|
16.75p
|
737
|
|
22/08/2024
|
16.50p
|
16.90p
|
16.50p
|
16.75p
|
737
|
|
21/08/2024
|
16.50p
|
16.95p
|
16.50p
|
16.50p
|
791
|
|
20/08/2024
|
16.50p
|
16.95p
|
16.50p
|
16.50p
|
744
|
|
19/08/2024
|
16.50p
|
17.00p
|
16.50p
|
17.00p
|
148,245
|
|
16/08/2024
|
16.50p
|
17.30p
|
16.50p
|
17.30p
|
78,100
|
|
15/08/2024
|
16.50p
|
16.90p
|
16.11p
|
16.50p
|
8,381
|
|
14/08/2024
|
16.50p
|
16.50p
|
16.00p
|
16.50p
|
47,356
|
|
13/08/2024
|
16.50p
|
17.50p
|
16.50p
|
16.50p
|
205,992
|
|
12/08/2024
|
16.50p
|
17.00p
|
16.25p
|
17.00p
|
29,183
|
|
09/08/2024
|
16.50p
|
17.00p
|
15.70p
|
17.00p
|
31,826
|
|
08/08/2024
|
16.50p
|
17.00p
|
16.50p
|
16.50p
|
810
|
|
07/08/2024
|
16.25p
|
16.50p
|
16.25p
|
16.50p
|
78,678
|
|
06/08/2024
|
15.75p
|
16.75p
|
15.15p
|
16.25p
|
51,830
|
|
05/08/2024
|
16.25p
|
16.25p
|
15.00p
|
15.75p
|
170,964
|
|
02/08/2024
|
16.50p
|
17.00p
|
16.10p
|
17.00p
|
111,083
|
|
01/08/2024
|
17.50p
|
17.50p
|
16.00p
|
16.50p
|
62,660
|
|
31/07/2024
|
17.50p
|
17.85p
|
17.05p
|
17.50p
|
3,225
|
|
30/07/2024
|
17.50p
|
18.00p
|
17.00p
|
17.80p
|
67,833
|
|
29/07/2024
|
17.50p
|
17.94p
|
17.00p
|
17.50p
|
136,362
|
|
26/07/2024
|
17.50p
|
18.00p
|
17.05p
|
17.50p
|
26,013
|
|
25/07/2024
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
1,080
|
|
24/07/2024
|
17.50p
|
17.99p
|
17.05p
|
17.50p
|
46,128
|
|
23/07/2024
|
16.75p
|
17.50p
|
16.02p
|
17.50p
|
110,624
|
|
22/07/2024
|
16.75p
|
17.50p
|
16.60p
|
17.50p
|
53,310
|
|
19/07/2024
|
17.25p
|
17.50p
|
16.50p
|
16.75p
|
27,179
|
|
18/07/2024
|
17.25p
|
17.36p
|
17.00p
|
17.10p
|
119,941
|