1. Share Prices

  2. Berkeley Energia Limited (BKY)

16.00p+0.00 (+0.00%)23 Dec 2024, 16:22
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
Dec 23, 202416.50p17.00p15.50p16.00p133,690
Dec 20, 202415.75p16.80p15.50p16.00p74,721
Dec 19, 202416.25p16.12p15.20p15.20p310,927
Dec 18, 202416.50p16.63p16.00p16.25p215,072
Dec 17, 202417.00p17.20p16.50p17.20p22,711
Dec 16, 202416.50p16.99p16.62p17.00p51,000
Dec 13, 202417.25p17.00p16.50p16.75p146,191
Dec 12, 202417.25p17.20p17.06p17.25p4,377
Dec 11, 202417.25p17.25p17.25p17.25p60,803
Dec 10, 202417.50p17.50p17.20p17.20p143
Dec 9, 202417.50p17.55p17.10p17.50p5,547
Dec 6, 202418.00p17.68p17.50p17.75p64,000
Dec 5, 202418.00p18.40p17.62p18.00p2,343
Dec 4, 202418.25p18.50p18.00p18.00p8,071
Dec 3, 202418.00p18.50p17.55p18.25p8,102
Dec 2, 202418.00p18.00p17.90p18.00p34,691
Nov 29, 202418.00p18.50p18.45p18.00p7,903
Nov 27, 202418.00p18.00p17.88p18.00p23,882
Nov 26, 202418.25p19.00p18.90p18.00p750
Nov 25, 202418.25p19.00p17.85p18.25p12,406
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
12345
Showing 1 to 50 of 244

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Bakkavor Group PLC149.503.82
North Atlantic Smaller Companies Investment Trust PLC3,720.363.34
Ncc Group PLC148.703.26

Fallers

CompanyPrice% Chg
Vistry Group PLC549.00-16.06
Persimmon PLC1,182.00-2.39
Taylor Wimpey PLC120.30-1.47
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07