16.75p+0.00 (+0.00%)23 Aug 2024, 16:52
Berkeley Energia Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 16.75p | 17.50p | 16.02p | 17.50p | 110,624 |
Jul 22, 2024 | 16.75p | 17.50p | 16.60p | 17.50p | 53,310 |
Jul 19, 2024 | 17.25p | 17.50p | 16.50p | 16.75p | 27,179 |
Jul 18, 2024 | 17.25p | 17.36p | 17.00p | 17.10p | 119,941 |
Jul 17, 2024 | 18.00p | 17.98p | 17.00p | 17.25p | 146,107 |
Jul 16, 2024 | 19.00p | 18.00p | 17.50p | 18.00p | 177,723 |
Jul 12, 2024 | 19.00p | 19.80p | 18.00p | 19.60p | 57,620 |
Jul 11, 2024 | 19.00p | 20.00p | 18.75p | 19.00p | 35,909 |
Jul 10, 2024 | 19.00p | 20.00p | 18.45p | 19.60p | 47,929 |
Jul 9, 2024 | 19.00p | 19.10p | 18.45p | 19.00p | 3,299 |
Jul 8, 2024 | 19.00p | 19.90p | 18.45p | 19.90p | 27,664 |
Jul 4, 2024 | 19.00p | 20.00p | 18.44p | 19.00p | 5,776 |
Jul 3, 2024 | 19.00p | 19.19p | 18.50p | 19.00p | 52,560 |
Jul 2, 2024 | 19.00p | 18.50p | 18.50p | 19.00p | 1,000 |
Jul 1, 2024 | 19.00p | 18.61p | 18.00p | 18.00p | 56,237 |
Jun 28, 2024 | 19.00p | 19.40p | 18.00p | 19.40p | 23,681 |
Jun 27, 2024 | 19.00p | 20.00p | 18.50p | 19.00p | 25,573 |
Jun 26, 2024 | 19.00p | 19.00p | 19.00p | 19.00p | 58,709 |
Jun 25, 2024 | 18.75p | 20.00p | 18.25p | 20.00p | 49,528 |
Jun 24, 2024 | 19.00p | 20.00p | 19.50p | 18.75p | 809 |
Jun 21, 2024 | 19.00p | 19.90p | 19.90p | 19.00p | 855 |
Jun 20, 2024 | 19.25p | 19.82p | 19.25p | 19.25p | 87,881 |
Jun 19, 2024 | 19.25p | 19.90p | 19.90p | 19.25p | 885 |
Jun 18, 2024 | 19.00p | 20.00p | 19.00p | 19.25p | 61,451 |
Jun 17, 2024 | 18.00p | 18.50p | 17.34p | 19.00p | 15,850 |
Jun 14, 2024 | 19.50p | 19.95p | 18.00p | 18.00p | 130,376 |
Jun 13, 2024 | 20.50p | 21.00p | 20.00p | 19.50p | 43,050 |
Jun 12, 2024 | 20.90p | 21.80p | 20.00p | 20.50p | 218,221 |
Jun 11, 2024 | 21.30p | 21.11p | 21.11p | 21.30p | 2,366 |
Jun 10, 2024 | 20.50p | 21.11p | 20.60p | 21.30p | 83,801 |
Jun 7, 2024 | 20.50p | 20.50p | 20.20p | 20.50p | 39,811 |
Jun 6, 2024 | 21.10p | 20.65p | 20.00p | 20.50p | 69,565 |
Jun 5, 2024 | 21.10p | 21.80p | 20.49p | 21.10p | 2,794 |
Jun 4, 2024 | 21.50p | 21.95p | 20.71p | 21.20p | 95,686 |
Jun 3, 2024 | 22.00p | 22.90p | 21.02p | 21.50p | 55,049 |
May 31, 2024 | 21.50p | 22.00p | 22.00p | 22.00p | 50,000 |
May 30, 2024 | 22.00p | 22.50p | 22.50p | 22.00p | 111 |
May 29, 2024 | 21.50p | 22.70p | 21.60p | 22.00p | 89,168 |
May 28, 2024 | 20.60p | 23.75p | 20.50p | 21.50p | 453,769 |
May 24, 2024 | 20.05p | 20.35p | 19.50p | 20.40p | 98,108 |
May 23, 2024 | 20.60p | 20.80p | 20.11p | 20.40p | 77,500 |
May 22, 2024 | 20.15p | 20.80p | 19.50p | 20.60p | 124,311 |
May 21, 2024 | 18.50p | 20.71p | 18.30p | 19.90p | 96,927 |
May 20, 2024 | 19.00p | 19.10p | 18.20p | 18.20p | 23,878 |
May 17, 2024 | 18.75p | 19.50p | 18.07p | 19.00p | 160,775 |
May 16, 2024 | 18.50p | 19.50p | 18.27p | 19.50p | 37,022 |
May 15, 2024 | 18.75p | 19.50p | 18.15p | 18.50p | 80,281 |
May 14, 2024 | 18.75p | 18.25p | 17.70p | 18.50p | 7,160 |
May 13, 2024 | 18.50p | 18.75p | 17.50p | 18.75p | 72,617 |
May 10, 2024 | 18.50p | 18.00p | 18.00p | 18.50p | 500 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.