1. Share Prices

  2. Berkeley Energia Limited (BKY)

17.50p+0.00 (+0.00%)23 Jul 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Berkeley Energia Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 22, 202416.75p17.50p16.60p17.50p53,310
Jul 19, 202417.25p17.50p16.50p16.75p27,179
Jul 18, 202417.25p17.36p17.00p17.10p119,941
Jul 17, 202418.00p17.98p17.00p17.25p146,107
Jul 16, 202419.00p18.00p17.50p18.00p177,723
Jul 12, 202419.00p19.80p18.00p19.60p57,620
Jul 11, 202419.00p20.00p18.75p19.00p35,909
Jul 10, 202419.00p20.00p18.45p19.60p47,929
Jul 9, 202419.00p19.10p18.45p19.00p3,299
Jul 8, 202419.00p19.90p18.45p19.90p27,664
Jul 4, 202419.00p20.00p18.44p19.00p5,776
Jul 3, 202419.00p19.19p18.50p19.00p52,560
Jul 2, 202419.00p18.50p18.50p19.00p1,000
Jul 1, 202419.00p18.61p18.00p18.00p56,237
Jun 28, 202419.00p19.40p18.00p19.40p23,681
Jun 27, 202419.00p20.00p18.50p19.00p25,573
Jun 26, 202419.00p19.00p19.00p19.00p58,709
Jun 25, 202418.75p20.00p18.25p20.00p49,528
Jun 24, 202419.00p20.00p19.50p18.75p809
Jun 21, 202419.00p19.90p19.90p19.00p855
Jun 20, 202419.25p19.82p19.25p19.25p87,881
Jun 19, 202419.25p19.90p19.90p19.25p885
Jun 18, 202419.00p20.00p19.00p19.25p61,451
Jun 17, 202418.00p18.50p17.34p19.00p15,850
Jun 14, 202419.50p19.95p18.00p18.00p130,376
Jun 13, 202420.50p21.00p20.00p19.50p43,050
Jun 12, 202420.90p21.80p20.00p20.50p218,221
Jun 11, 202421.30p21.11p21.11p21.30p2,366
Jun 10, 202420.50p21.11p20.60p21.30p83,801
Jun 7, 202420.50p20.50p20.20p20.50p39,811
Jun 6, 202421.10p20.65p20.00p20.50p69,565
Jun 5, 202421.10p21.80p20.49p21.10p2,794
Jun 4, 202421.50p21.95p20.71p21.20p95,686
Jun 3, 202422.00p22.90p21.02p21.50p55,049
May 31, 202421.50p22.00p22.00p22.00p50,000
May 30, 202422.00p22.50p22.50p22.00p111
May 29, 202421.50p22.70p21.60p22.00p89,168
May 28, 202420.60p23.75p20.50p21.50p453,769
May 24, 202420.05p20.35p19.50p20.40p98,108
May 23, 202420.60p20.80p20.11p20.40p77,500
May 22, 202420.15p20.80p19.50p20.60p124,311
May 21, 202418.50p20.71p18.30p19.90p96,927
May 20, 202419.00p19.10p18.20p18.20p23,878
May 17, 202418.75p19.50p18.07p19.00p160,775
May 16, 202418.50p19.50p18.27p19.50p37,022
May 15, 202418.75p19.50p18.15p18.50p80,281
May 14, 202418.75p18.25p17.70p18.50p7,160
May 13, 202418.50p18.75p17.50p18.75p72,617
May 10, 202418.50p18.00p18.00p18.50p500
May 9, 202418.50p19.30p17.70p18.50p2,741
12345
Showing 1 to 50 of 245

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ascential PLC540.0045.47
Compass Group PLC2,290.004.52
Indivior PLC825.504.23
Carnival PLC1,360.003.62
Auction Technology Group PLC483.002.66
Rolls-Royce Holdings PLC453.602.32

Fallers

CompanyPrice% Chg
Dowlais Group PLC65.45-3.89
Ssp Group PLC174.40-3.43
Tbc Bank Group PLC2,859.56-3.39
Ip Group PLC40.38-3.29
W.A.G Payment Solutions PLC63.20-2.77
Mony Group PLC221.00-2.64