Shares Magazine
24.50p+0.50 (+2.08%)02 May 2025, 15:59
Berkeley Energia Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 25.00p | 25.00p | 24.00p | 24.50p | 67,565 |
| May 1, 2025 | 25.50p | 26.00p | 24.00p | 24.00p | 100,025 |
| Apr 30, 2025 | 27.50p | 28.00p | 25.00p | 25.50p | 71,037 |
| Apr 29, 2025 | 27.50p | 27.95p | 27.44p | 27.50p | 45,403 |
| Apr 28, 2025 | 26.50p | 28.00p | 27.90p | 28.00p | 25,416 |
| Apr 25, 2025 | 27.00p | 27.00p | 26.00p | 27.00p | 101,099 |
| Apr 24, 2025 | 27.50p | 28.00p | 26.00p | 27.00p | 79,976 |
| Apr 23, 2025 | 27.50p | 28.00p | 28.00p | 28.00p | 597 |
| Apr 22, 2025 | 27.50p | 27.95p | 27.11p | 27.50p | 27,975 |
| Apr 17, 2025 | 27.20p | 28.00p | 25.40p | 28.00p | 123,510 |
| Apr 16, 2025 | 27.20p | 27.40p | 26.56p | 27.20p | 5,635 |
| Apr 15, 2025 | 27.00p | 26.53p | 26.00p | 27.20p | 2,002 |
| Apr 14, 2025 | 27.00p | 27.40p | 26.10p | 27.00p | 32,987 |
| Apr 11, 2025 | 27.50p | 27.95p | 27.00p | 27.80p | 172,542 |
| Apr 10, 2025 | 27.00p | 28.00p | 27.00p | 27.40p | 165,785 |
| Apr 9, 2025 | 27.50p | 28.00p | 26.50p | 27.00p | 154,194 |
| Apr 8, 2025 | 27.50p | 29.00p | 27.88p | 28.00p | 195,556 |
| Apr 7, 2025 | 25.50p | 29.00p | 25.00p | 27.50p | 1,162,871 |
| Apr 4, 2025 | 27.90p | 28.00p | 26.00p | 26.80p | 858,848 |
| Apr 3, 2025 | 27.50p | 28.80p | 27.00p | 28.00p | 464,649 |
| Apr 2, 2025 | 28.00p | 28.90p | 27.00p | 28.00p | 305,343 |
| Apr 1, 2025 | 28.50p | 30.00p | 28.00p | 28.00p | 63,445 |
| Mar 31, 2025 | 26.00p | 30.00p | 26.00p | 27.40p | 1,552,879 |
| Mar 28, 2025 | 26.50p | 27.00p | 26.00p | 26.50p | 122,245 |
| Mar 27, 2025 | 27.90p | 28.71p | 26.00p | 26.00p | 1,505,228 |
| Mar 26, 2025 | 24.00p | 29.75p | 23.00p | 28.40p | 567,654 |
| Mar 25, 2025 | 30.00p | 32.00p | 22.00p | 24.00p | 1,117,163 |
| Mar 24, 2025 | 22.50p | 28.50p | 22.00p | 28.50p | 538,633 |
| Mar 21, 2025 | 22.50p | 25.00p | 22.20p | 25.00p | 464,668 |
| Mar 20, 2025 | 22.50p | 24.00p | 22.20p | 22.50p | 17,530 |
| Mar 19, 2025 | 22.00p | 24.00p | 21.00p | 24.00p | 169,730 |
| Mar 18, 2025 | 22.00p | 21.23p | 21.20p | 22.00p | 4,316 |
| Mar 17, 2025 | 21.50p | 22.90p | 21.00p | 22.00p | 126,484 |
| Mar 14, 2025 | 22.00p | 22.00p | 21.05p | 22.00p | 37,555 |
| Mar 13, 2025 | 21.00p | 23.00p | 20.21p | 22.00p | 46,797 |
| Mar 12, 2025 | 19.50p | 21.90p | 19.99p | 21.20p | 553,887 |
| Mar 11, 2025 | 18.75p | 20.00p | 18.75p | 20.00p | 69,204 |
| Mar 10, 2025 | 18.75p | 19.50p | 18.85p | 18.75p | 25,031 |
| Mar 7, 2025 | 18.75p | 18.60p | 18.60p | 18.75p | 3,000 |
| Mar 6, 2025 | 18.75p | 19.20p | 19.20p | 18.75p | 1,271 |
| Mar 5, 2025 | 18.75p | 19.50p | 18.00p | 19.00p | 14,406 |
| Mar 4, 2025 | 19.50p | 20.00p | 18.00p | 19.00p | 114,591 |
| Mar 3, 2025 | 19.95p | 21.00p | 19.60p | 21.00p | 43,579 |
| Feb 28, 2025 | 19.25p | 20.40p | 19.00p | 20.00p | 191,471 |
| Feb 26, 2025 | 19.50p | 20.00p | 19.00p | 19.25p | 76,403 |
| Feb 25, 2025 | 19.50p | 19.00p | 19.00p | 19.50p | 23 |
| Feb 24, 2025 | 19.70p | 19.95p | 19.33p | 19.50p | 262,239 |
| Feb 21, 2025 | 19.70p | 19.35p | 19.00p | 19.00p | 27,384 |
| Feb 19, 2025 | 19.70p | 19.41p | 19.41p | 19.70p | 2,583 |
| Feb 18, 2025 | 19.70p | 20.27p | 19.00p | 19.70p | 1,634 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.