Berkeley Energia Limited (BKY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:11PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.25 | 19.25 | 18.00 | 19.00 | 19.00 | 126,106 |
| 02 May 2024 | 18.25 | 20.00 | 18.18 | 19.25 | 19.25 | 116,007 |
| 01 May 2024 | 18.50 | 19.50 | 17.50 | 18.25 | 18.25 | 88,179 |
| 30 Apr 2024 | 18.50 | 19.00 | 17.90 | 18.50 | 18.50 | 9,322 |
| 29 Apr 2024 | 19.00 | 20.00 | 18.00 | 18.25 | 18.25 | 227,405 |
| 26 Apr 2024 | 18.75 | 19.90 | 18.55 | 19.00 | 19.00 | 66,126 |
| 25 Apr 2024 | 18.00 | 18.55 | 17.70 | 18.75 | 18.75 | 154,580 |
| 24 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 23 Apr 2024 | 17.75 | 18.50 | 17.60 | 18.00 | 18.00 | 10,697 |
| 22 Apr 2024 | 17.50 | 18.50 | 17.08 | 17.75 | 17.75 | 10,594 |
| 19 Apr 2024 | 17.50 | 17.60 | 17.20 | 17.50 | 17.50 | 119,995 |
| 18 Apr 2024 | 17.50 | 16.70 | 16.70 | 17.50 | 17.50 | 9,713 |
| 17 Apr 2024 | 17.75 | 17.90 | 17.00 | 17.50 | 17.50 | 73,262 |
| 16 Apr 2024 | 18.50 | 18.25 | 17.00 | 17.90 | 17.90 | 174,054 |
| 15 Apr 2024 | 17.50 | 18.50 | 17.05 | 18.00 | 18.00 | 84,494 |
| 12 Apr 2024 | 18.75 | 20.00 | 17.00 | 17.00 | 17.00 | 398,697 |
| 11 Apr 2024 | 17.00 | 20.00 | 16.20 | 18.75 | 18.75 | 399,809 |
| 10 Apr 2024 | 15.50 | 17.00 | 15.00 | 17.00 | 17.00 | 278,343 |
| 09 Apr 2024 | 15.25 | 15.07 | 15.00 | 15.25 | 15.25 | 7,003 |
| 08 Apr 2024 | 15.15 | 16.00 | 14.50 | 16.00 | 16.00 | 571,261 |
| 05 Apr 2024 | 14.75 | 15.50 | 14.73 | 15.50 | 15.50 | 229,104 |
| 04 Apr 2024 | 14.75 | 14.90 | 14.90 | 14.75 | 14.75 | 70,009 |
| 03 Apr 2024 | 14.40 | 15.00 | 14.25 | 15.00 | 15.00 | 191,732 |
| 02 Apr 2024 | 14.65 | 14.80 | 14.20 | 14.20 | 14.20 | 118,413 |
| 28 Mar 2024 | 14.65 | 15.10 | 14.42 | 15.10 | 15.10 | 784,384 |
| 27 Mar 2024 | 14.65 | 14.70 | 14.50 | 14.65 | 14.65 | 399,471 |
| 26 Mar 2024 | 14.40 | 14.80 | 14.20 | 14.65 | 14.65 | 45,177 |
| 25 Mar 2024 | 14.65 | 14.52 | 14.34 | 14.40 | 14.40 | 33,203 |
| 22 Mar 2024 | 14.50 | 15.00 | 14.50 | 14.65 | 14.65 | 176,011 |
| 21 Mar 2024 | 14.25 | 14.45 | 14.00 | 14.00 | 14.00 | 68,742 |
| 20 Mar 2024 | 14.25 | 14.50 | 13.70 | 14.25 | 14.25 | 200,651 |
| 19 Mar 2024 | 13.75 | 14.45 | 14.00 | 14.40 | 14.40 | 72,308 |
| 18 Mar 2024 | 13.75 | 13.61 | 13.61 | 13.75 | 13.75 | 8,234 |
| 15 Mar 2024 | 13.75 | 14.00 | 13.57 | 13.75 | 13.75 | 53,850 |
| 14 Mar 2024 | 14.25 | 14.50 | 13.55 | 13.75 | 13.75 | 273,879 |
| 13 Mar 2024 | 14.25 | 14.40 | 14.08 | 14.25 | 14.25 | 50,835 |
| 12 Mar 2024 | 14.50 | 14.25 | 14.08 | 14.25 | 14.25 | 160,907 |
| 11 Mar 2024 | 14.25 | 15.00 | 14.12 | 15.00 | 15.00 | 127,492 |
| 08 Mar 2024 | 14.25 | 14.50 | 14.00 | 14.50 | 14.50 | 39,135 |
| 07 Mar 2024 | 14.00 | 14.50 | 13.60 | 14.00 | 14.00 | 42,657 |
| 06 Mar 2024 | 13.75 | 14.45 | 13.50 | 14.00 | 14.00 | 41,301 |
| 05 Mar 2024 | 13.75 | 14.00 | 13.32 | 13.75 | 13.75 | 183,112 |
| 04 Mar 2024 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | 445,267 |
| 01 Mar 2024 | 14.50 | 14.50 | 13.50 | 14.00 | 14.00 | 1,159,312 |
| 29 Feb 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 274,221 |
| 28 Feb 2024 | 14.25 | 14.89 | 14.02 | 14.50 | 14.50 | 3,066 |
| 27 Feb 2024 | 14.50 | 14.50 | 14.00 | 14.25 | 14.25 | 250,270 |
| 26 Feb 2024 | 14.50 | 14.88 | 14.00 | 14.50 | 14.50 | 32,056 |
| 23 Feb 2024 | 15.00 | 15.50 | 14.50 | 14.50 | 14.50 | 247,051 |
| 22 Feb 2024 | 15.00 | 15.50 | 15.50 | 15.50 | 15.50 | 10 |
| 21 Feb 2024 | 15.25 | 15.45 | 15.00 | 15.00 | 15.00 | 120,038 |
| 20 Feb 2024 | 15.50 | 15.10 | 15.00 | 15.00 | 15.00 | 384,641 |
| 19 Feb 2024 | 15.50 | 16.00 | 15.12 | 15.50 | 15.50 | 63,227 |
| 16 Feb 2024 | 15.50 | 15.12 | 15.12 | 15.50 | 15.50 | 2,018 |
| 15 Feb 2024 | 15.50 | 15.15 | 15.11 | 15.50 | 15.50 | 10,214 |
| 14 Feb 2024 | 15.25 | 16.30 | 15.11 | 15.50 | 15.50 | 1,281 |
| 13 Feb 2024 | 15.50 | 15.11 | 15.00 | 15.00 | 15.00 | 137,848 |
| 12 Feb 2024 | 15.75 | 16.10 | 15.00 | 15.00 | 15.00 | 362,172 |
| 09 Feb 2024 | 15.75 | 15.65 | 15.50 | 15.75 | 15.75 | 30,858 |
| 08 Feb 2024 | 15.75 | 15.90 | 15.50 | 15.90 | 15.90 | 37,043 |
| 07 Feb 2024 | 15.25 | 16.00 | 15.43 | 15.75 | 15.75 | 119,724 |
| 06 Feb 2024 | 15.75 | 16.10 | 15.15 | 15.25 | 15.25 | 82,751 |
| 05 Feb 2024 | 16.75 | 16.50 | 15.57 | 15.75 | 15.75 | 168,885 |
| 02 Feb 2024 | 16.75 | 17.50 | 16.80 | 17.50 | 17.50 | 414,376 |
| 01 Feb 2024 | 17.25 | 17.20 | 16.50 | 16.75 | 16.75 | 462,924 |
| 31 Jan 2024 | 17.00 | 18.00 | 17.05 | 17.50 | 17.50 | 480,325 |
| 30 Jan 2024 | 15.25 | 17.00 | 15.00 | 16.50 | 16.50 | 440,110 |
| 29 Jan 2024 | 15.25 | 15.50 | 15.00 | 15.00 | 15.00 | 272,337 |
| 26 Jan 2024 | 15.00 | 15.25 | 15.25 | 15.25 | 15.25 | 69,750 |
| 25 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 24 Jan 2024 | 15.00 | 14.57 | 14.53 | 15.00 | 15.00 | 18,426 |
| 23 Jan 2024 | 15.25 | 15.50 | 14.52 | 15.00 | 15.00 | 189,591 |
| 22 Jan 2024 | 15.25 | 15.12 | 15.00 | 15.25 | 15.25 | 14,249 |
| 19 Jan 2024 | 15.75 | 15.50 | 15.05 | 15.25 | 15.25 | 99,342 |
| 18 Jan 2024 | 16.25 | 16.00 | 16.00 | 15.75 | 15.75 | 149,559 |
| 17 Jan 2024 | 15.75 | 17.00 | 15.68 | 17.00 | 17.00 | 320,383 |
| 16 Jan 2024 | 15.50 | 16.00 | 15.63 | 16.00 | 16.00 | 665,601 |
| 15 Jan 2024 | 15.90 | 15.90 | 15.27 | 15.50 | 15.50 | 177,913 |
| 12 Jan 2024 | 15.25 | 15.50 | 15.40 | 15.25 | 15.25 | 306,598 |
| 11 Jan 2024 | 15.50 | 16.00 | 15.00 | 16.00 | 16.00 | 132,312 |
| 10 Jan 2024 | 14.75 | 15.50 | 14.07 | 15.40 | 15.40 | 229,629 |
| 09 Jan 2024 | 16.00 | 16.00 | 15.00 | 14.75 | 14.75 | 60,552 |
| 08 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 05 Jan 2024 | 16.00 | 16.35 | 15.85 | 16.00 | 16.00 | 114,275 |
| 04 Jan 2024 | 16.00 | 16.40 | 15.85 | 16.00 | 16.00 | 209,775 |
| 03 Jan 2024 | 15.25 | 16.40 | 15.40 | 16.10 | 16.10 | 289,065 |
| 02 Jan 2024 | 14.25 | 15.50 | 14.30 | 15.25 | 15.25 | 249,660 |
| 29 Dec 2023 | 14.25 | 14.45 | 13.95 | 14.00 | 14.00 | 397,296 |
| 28 Dec 2023 | 16.25 | 18.75 | 14.01 | 14.25 | 14.25 | 325,640 |
| 27 Dec 2023 | 18.25 | 18.75 | 16.00 | 16.10 | 16.10 | 399,567 |
| 22 Dec 2023 | 19.50 | 19.90 | 19.10 | 19.50 | 19.50 | 68,033 |
| 21 Dec 2023 | 19.25 | 20.40 | 18.58 | 20.40 | 20.40 | 378,111 |
| 20 Dec 2023 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 111,476 |
| 19 Dec 2023 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | 27,928 |
| 18 Dec 2023 | 19.25 | 19.50 | 18.55 | 19.00 | 19.00 | 59,869 |
| 15 Dec 2023 | 19.50 | 20.00 | 18.60 | 19.25 | 19.25 | 170,494 |
| 14 Dec 2023 | 19.50 | 20.00 | 19.15 | 19.50 | 19.50 | 458,875 |
| 13 Dec 2023 | 20.00 | 21.00 | 19.00 | 19.50 | 19.50 | 50,369 |
| 12 Dec 2023 | 20.00 | 19.15 | 19.15 | 20.00 | 20.00 | 10,687 |
| 11 Dec 2023 | 20.00 | 20.45 | 19.21 | 20.00 | 20.00 | 12,362 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.