1. Share Prices

  2. Berkeley Energia Limited (BKY)

19.25p+3.25 (+20.31%)29 Jan 2025, 17:07
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
Jan 29, 202516.00p19.25p15.60p19.25p1,061,933
Jan 28, 202516.75p16.50p16.00p16.00p693,061
Jan 27, 202517.00p17.00p16.50p16.75p31,458
Jan 24, 202517.00p17.50p16.50p17.00p22,279
Jan 23, 202517.00p17.50p16.75p17.00p238,337
Jan 22, 202516.75p16.71p16.00p16.35p343,370
Jan 21, 202516.75p17.00p16.50p16.50p51,659
Jan 20, 202516.75p16.75p16.75p16.75p4,645
Jan 17, 202516.75p16.50p16.20p16.75p2,003
Jan 15, 202516.75p17.00p16.50p16.75p139
Jan 13, 202516.75p16.90p16.52p16.90p248,377
Jan 10, 202516.75p16.90p16.90p16.75p50,000
Jan 9, 202516.25p17.00p16.50p17.00p71,045
Jan 8, 202517.00p16.78p16.10p16.25p294,743
Jan 7, 202517.00p17.45p16.75p17.00p4,666
Jan 6, 202516.75p17.00p17.00p17.00p127,428
Jan 3, 202515.50p17.00p16.00p16.75p252,806
Jan 2, 202515.50p16.00p15.15p15.50p60,711
Dec 31, 202415.50p16.00p15.00p15.50p17,359
Dec 30, 202415.50p15.88p15.12p15.50p13,888
Dec 27, 202416.00p16.00p15.00p15.50p311,561
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
12345
Showing 1 to 50 of 245

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC73.507.53
Pennon Group PLC554.007.47
Wh Smith PLC1,272.006.89
Bank Of Georgia Group PLC4,850.006.83
Genus PLC1,864.005.07
Tbc Bank Group PLC3,395.004.78

Fallers

CompanyPrice% Chg
Future PLC895.50-5.93
Sthree PLC264.00-5.88
Bh Macro Limited384.00-5.30
Wizz Air Holdings PLC1,372.00-5.25
Molten Ventures PLC307.50-5.09
Bae Systems PLC1,195.50-4.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.