Berkeley Energia Limited (DI)

(BKY)
Sector: Precious Metals and Mining
18.00p
-0.25p -1.37
Last updated: 16:57:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 18.00p 18.00p 17.00p 17.25p 146,107
16/07/2024 19.00p 19.00p 17.50p 18.00p 177,723
15/07/2024 19.00p 19.60p 19.00p 19.00p 0
12/07/2024 19.00p 19.80p 18.00p 19.60p 57,620
11/07/2024 19.00p 20.00p 18.75p 19.00p 35,909
10/07/2024 19.00p 20.00p 18.45p 19.60p 47,929
09/07/2024 19.00p 19.10p 18.45p 19.00p 3,299
08/07/2024 19.00p 19.90p 18.45p 19.90p 27,664
05/07/2024 19.00p 19.60p 19.00p 19.00p 0
04/07/2024 19.00p 20.00p 18.44p 19.00p 5,776
03/07/2024 19.00p 19.19p 18.50p 19.00p 52,560
02/07/2024 19.00p 19.00p 18.50p 19.00p 1,000
01/07/2024 19.00p 19.00p 18.00p 18.00p 56,237
28/06/2024 19.00p 19.40p 18.00p 19.40p 23,681
27/06/2024 19.00p 20.00p 18.50p 19.00p 25,573
26/06/2024 19.00p 19.00p 19.00p 19.00p 58,709
25/06/2024 18.75p 20.00p 18.25p 20.00p 49,528
24/06/2024 19.00p 20.00p 18.75p 18.75p 809
21/06/2024 19.00p 19.90p 19.00p 19.00p 855
20/06/2024 19.25p 19.82p 19.25p 19.25p 87,881
19/06/2024 19.25p 19.90p 19.25p 19.25p 885
18/06/2024 19.00p 20.00p 19.00p 19.25p 61,451
17/06/2024 18.00p 19.00p 17.34p 19.00p 15,850
14/06/2024 19.50p 19.95p 18.00p 18.00p 130,376
13/06/2024 20.50p 21.00p 19.50p 19.50p 43,050
12/06/2024 20.90p 21.80p 20.00p 20.50p 75,626
11/06/2024 21.30p 21.30p 21.11p 21.30p 2,366
10/06/2024 20.50p 21.30p 20.50p 21.30p 83,801
07/06/2024 20.50p 20.50p 20.20p 20.50p 39,811
06/06/2024 21.10p 21.10p 20.00p 20.50p 69,565
05/06/2024 21.10p 21.80p 20.49p 21.10p 2,794
04/06/2024 21.50p 21.95p 20.71p 21.20p 95,686
03/06/2024 22.00p 22.90p 21.02p 21.50p 55,049
31/05/2024 21.50p 22.00p 21.50p 22.00p 50,000
30/05/2024 22.00p 22.50p 22.00p 22.00p 111
29/05/2024 21.50p 22.70p 21.50p 22.00p 89,168
28/05/2024 20.60p 23.75p 20.50p 21.50p 453,769
27/05/2024 20.05p 20.40p 19.50p 20.40p 98,108
24/05/2024 20.05p 20.40p 19.50p 20.40p 98,108
23/05/2024 20.60p 20.80p 20.11p 20.40p 77,500
22/05/2024 20.15p 20.80p 19.50p 20.60p 124,311
21/05/2024 18.50p 20.71p 18.30p 19.90p 96,927
20/05/2024 19.00p 19.10p 18.20p 18.20p 23,878
17/05/2024 18.75p 19.50p 18.08p 19.00p 160,775
16/05/2024 18.50p 19.50p 18.28p 19.50p 37,022
15/05/2024 18.75p 19.50p 18.15p 18.50p 80,281
14/05/2024 18.75p 18.75p 17.70p 18.50p 7,160
13/05/2024 18.50p 18.75p 17.50p 18.75p 72,617
10/05/2024 18.50p 18.50p 18.00p 18.50p 500