16.00p+0.00 (+0.00%)23 Dec 2024, 16:22
Berkeley Energia Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 20, 2024 | 15.75p | 16.80p | 15.50p | 16.00p | 74,721 |
Dec 19, 2024 | 16.25p | 16.12p | 15.20p | 15.20p | 310,927 |
Dec 18, 2024 | 16.50p | 16.63p | 16.00p | 16.25p | 215,072 |
Dec 17, 2024 | 17.00p | 17.20p | 16.50p | 17.20p | 22,711 |
Dec 16, 2024 | 16.50p | 16.99p | 16.62p | 17.00p | 51,000 |
Dec 13, 2024 | 17.25p | 17.00p | 16.50p | 16.75p | 146,191 |
Dec 12, 2024 | 17.25p | 17.20p | 17.06p | 17.25p | 4,377 |
Dec 11, 2024 | 17.25p | 17.25p | 17.25p | 17.25p | 60,803 |
Dec 10, 2024 | 17.50p | 17.50p | 17.20p | 17.20p | 143 |
Dec 9, 2024 | 17.50p | 17.55p | 17.10p | 17.50p | 5,547 |
Dec 6, 2024 | 18.00p | 17.68p | 17.50p | 17.75p | 64,000 |
Dec 5, 2024 | 18.00p | 18.40p | 17.62p | 18.00p | 2,343 |
Dec 4, 2024 | 18.25p | 18.50p | 18.00p | 18.00p | 8,071 |
Dec 3, 2024 | 18.00p | 18.50p | 17.55p | 18.25p | 8,102 |
Dec 2, 2024 | 18.00p | 18.00p | 17.90p | 18.00p | 34,691 |
Nov 29, 2024 | 18.00p | 18.50p | 18.45p | 18.00p | 7,903 |
Nov 27, 2024 | 18.00p | 18.00p | 17.88p | 18.00p | 23,882 |
Nov 26, 2024 | 18.25p | 19.00p | 18.90p | 18.00p | 750 |
Nov 25, 2024 | 18.25p | 19.00p | 17.85p | 18.25p | 12,406 |
Nov 22, 2024 | 17.50p | 18.42p | 18.42p | 18.00p | 19,438 |
Nov 21, 2024 | 17.50p | 18.00p | 17.75p | 17.50p | 85,000 |
Nov 20, 2024 | 16.75p | 18.00p | 17.00p | 18.00p | 143,477 |
Nov 19, 2024 | 16.75p | 17.00p | 16.63p | 16.75p | 879,603 |
Nov 18, 2024 | 17.00p | 17.50p | 16.63p | 16.75p | 312,623 |
Nov 15, 2024 | 17.00p | 17.50p | 16.75p | 17.00p | 103,217 |
Nov 14, 2024 | 17.25p | 17.50p | 16.50p | 17.00p | 212,187 |
Nov 13, 2024 | 17.25p | 17.50p | 17.05p | 17.25p | 81,572 |
Nov 12, 2024 | 18.00p | 18.00p | 17.50p | 18.00p | 83,633 |
Nov 11, 2024 | 18.00p | 18.00p | 18.00p | 18.00p | 250,000 |
Nov 8, 2024 | 18.25p | 18.50p | 18.00p | 18.00p | 22,623 |
Nov 7, 2024 | 18.50p | 18.50p | 18.00p | 18.25p | 178 |
Nov 6, 2024 | 18.50p | 18.16p | 18.16p | 18.50p | 104 |
Nov 5, 2024 | 18.75p | 19.00p | 18.00p | 18.50p | 24,291 |
Nov 4, 2024 | 18.75p | 18.98p | 18.50p | 18.75p | 2,744 |
Oct 31, 2024 | 19.25p | 18.63p | 18.50p | 18.75p | 26,155 |
Oct 30, 2024 | 19.25p | 20.00p | 18.88p | 19.25p | 26,529 |
Oct 29, 2024 | 19.00p | 19.50p | 18.75p | 19.50p | 39,714 |
Oct 28, 2024 | 19.00p | 18.94p | 18.55p | 19.00p | 16,044 |
Oct 25, 2024 | 19.25p | 19.33p | 18.55p | 19.00p | 20,143 |
Oct 24, 2024 | 19.25p | 19.25p | 19.25p | 19.25p | 2,256 |
Oct 23, 2024 | 19.60p | 20.00p | 18.50p | 18.50p | 72,052 |
Oct 22, 2024 | 19.50p | 20.14p | 19.11p | 19.50p | 80,337 |
Oct 21, 2024 | 18.60p | 20.00p | 18.20p | 20.00p | 115,941 |
Oct 18, 2024 | 18.00p | 19.00p | 17.69p | 19.00p | 277,000 |
Oct 17, 2024 | 17.75p | 19.00p | 17.89p | 18.00p | 119,447 |
Oct 16, 2024 | 17.49p | 18.00p | 17.49p | 17.50p | 138,946 |
Oct 15, 2024 | 17.00p | 17.00p | 16.20p | 17.00p | 3,682 |
Oct 14, 2024 | 17.00p | 17.33p | 17.00p | 17.00p | 35,010 |
Oct 11, 2024 | 16.75p | 16.95p | 16.50p | 17.00p | 42,456 |
Oct 10, 2024 | 16.75p | 17.00p | 16.60p | 17.00p | 58,899 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ceres Power Holdings PLC | 173.40 | 5.15 |
Direct Line Insurance Group PLC | 252.40 | 3.78 |
Chrysalis Investments Limited | 105.40 | 3.74 |
Airtel Africa PLC | 108.60 | 3.13 |
Sthree PLC | 278.00 | 2.96 |
Pantheon International PLC | 318.50 | 2.58 |
Fallers
Company | Price | % Chg |
---|---|---|
Metro Bank Holdings PLC | 92.90 | -7.01 |
Bridgepoint Group PLC | 345.60 | -4.27 |
Moonpig Group PLC | 212.00 | -4.07 |
Frasers Group PLC | 605.50 | -3.35 |
Spirax Group PLC | 6,755.00 | -2.81 |
Hilton Food Group PLC | 892.00 | -2.62 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.