1. Share Prices

  2. Berkeley Energia Limited (BKY)

18.00p+0.75 (+4.11%)26 Nov 2024, 08:28
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
Nov 22, 202417.50p18.42p18.42p18.00p19,438
Nov 21, 202417.50p18.00p17.75p17.50p85,000
Nov 20, 202416.75p18.00p17.00p18.00p143,477
Nov 19, 202416.75p17.00p16.63p16.75p879,603
Nov 18, 202417.00p17.50p16.63p16.75p312,623
Nov 15, 202417.00p17.50p16.75p17.00p103,217
Nov 14, 202417.25p17.50p16.50p17.00p212,187
Nov 13, 202417.25p17.50p17.05p17.25p81,572
Nov 12, 202418.00p18.00p17.50p18.00p83,633
Nov 11, 202418.00p18.00p18.00p18.00p250,000
Nov 8, 202418.25p18.50p18.00p18.00p22,623
Nov 7, 202418.50p18.50p18.00p18.25p178
Nov 6, 202418.50p18.16p18.16p18.50p104
Nov 5, 202418.75p19.00p18.00p18.50p24,291
Nov 4, 202418.75p18.98p18.50p18.75p2,744
Oct 31, 202419.25p18.63p18.50p18.75p26,155
Oct 30, 202419.25p20.00p18.88p19.25p26,529
Oct 29, 202419.00p19.50p18.75p19.50p39,714
Oct 28, 202419.00p18.94p18.55p19.00p16,044
Oct 25, 202419.25p19.33p18.55p19.00p20,143
Oct 24, 202419.25p19.25p19.25p19.25p2,256
Oct 23, 202419.60p20.00p18.50p18.50p72,052
Oct 22, 202419.50p20.14p19.11p19.50p80,337
Oct 21, 202418.60p20.00p18.20p20.00p115,941
Oct 18, 202418.00p19.00p17.69p19.00p277,000
Oct 17, 202417.75p19.00p17.89p18.00p119,447
Oct 16, 202417.49p18.00p17.49p17.50p138,946
Oct 15, 202417.00p17.00p16.20p17.00p3,682
Oct 14, 202417.00p17.33p17.00p17.00p35,010
Oct 11, 202416.75p16.95p16.50p17.00p42,456
Oct 10, 202416.75p17.00p16.60p17.00p58,899
Oct 9, 202416.75p16.56p16.51p16.75p26,287
Oct 8, 202417.00p17.25p16.50p17.00p32,801
Oct 7, 202417.25p18.00p16.50p18.00p36,357
Oct 4, 202417.25p18.00p16.50p17.25p4,116
Oct 3, 202417.25p17.55p17.55p17.25p105
Oct 2, 202417.50p18.00p17.00p17.25p47,944
Oct 1, 202417.75p18.00p17.10p17.50p16,551
Sep 30, 202417.75p18.00p16.90p16.90p397,915
Sep 27, 202417.75p18.00p17.75p17.75p11,529
Sep 26, 202416.75p18.00p16.50p18.00p166,686
Sep 25, 202416.50p17.00p16.60p16.60p199,315
Sep 24, 202416.00p16.60p16.00p16.60p206,537
Sep 23, 202416.00p16.50p15.81p16.00p511,792
Sep 20, 202416.00p16.50p15.50p16.20p98,069
Sep 19, 202415.50p16.44p15.80p16.00p432,903
Sep 18, 202417.25p16.52p15.99p15.50p585,000
Sep 17, 202417.75p18.00p16.50p16.50p31,954
Sep 16, 202418.00p18.50p17.00p17.75p53,802
Sep 13, 202418.00p18.50p17.75p18.00p52,449
12345
Showing 1 to 50 of 247

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC565.207.21
Telecom Plus PLC1,829.503.83
Intertek Group PLC4,668.183.46
Bakkavor Group PLC134.503.46
Burberry Group PLC926.802.89
Hollywood Bowl Group PLC323.001.89