LSE - Delayed Quote GBp

Berkeley Energia Limited (BKY.L)

18.00 +0.25 (+1.41%)
At close: April 23 at 12:58 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 17.75 18.50 17.60 18.00 18.00 10,697
Apr 22, 2024 17.50 18.50 17.08 17.75 17.75 10,594
Apr 19, 2024 17.50 17.60 17.20 17.50 17.50 119,995
Apr 18, 2024 17.50 16.70 16.70 17.50 17.50 9,713
Apr 17, 2024 17.75 17.90 17.00 17.50 17.50 73,262
Apr 16, 2024 18.50 18.25 17.00 17.90 17.90 174,054
Apr 15, 2024 17.50 18.50 17.05 18.00 18.00 84,494
Apr 12, 2024 18.75 20.00 17.00 17.00 17.00 398,697
Apr 11, 2024 17.00 20.00 16.20 18.75 18.75 399,809
Apr 10, 2024 15.50 17.00 15.00 17.00 17.00 278,343
Apr 9, 2024 15.25 15.07 15.00 15.25 15.25 7,003
Apr 8, 2024 15.15 16.00 14.50 16.00 16.00 571,261
Apr 5, 2024 14.75 15.50 14.73 15.50 15.50 229,104
Apr 4, 2024 14.75 14.90 14.90 14.75 14.75 70,009
Apr 3, 2024 14.40 15.00 14.25 15.00 15.00 191,732
Apr 2, 2024 14.65 14.80 14.20 14.20 14.20 118,413
Mar 28, 2024 14.65 15.10 14.42 15.10 15.10 784,384
Mar 27, 2024 14.65 14.70 14.50 14.65 14.65 399,471
Mar 26, 2024 14.40 14.80 14.20 14.65 14.65 45,177
Mar 25, 2024 14.65 14.52 14.34 14.40 14.40 33,203
Mar 22, 2024 14.50 15.00 14.50 14.65 14.65 176,011
Mar 21, 2024 14.25 14.45 14.00 14.00 14.00 68,742
Mar 20, 2024 14.25 14.50 13.70 14.25 14.25 200,651
Mar 19, 2024 13.75 14.45 14.00 14.40 14.40 72,308
Mar 18, 2024 13.75 13.61 13.61 13.75 13.75 8,234
Mar 15, 2024 13.75 14.00 13.57 13.75 13.75 53,850
Mar 14, 2024 14.25 14.50 13.55 13.75 13.75 273,879
Mar 13, 2024 14.25 14.40 14.08 14.25 14.25 50,835
Mar 12, 2024 14.50 14.25 14.08 14.25 14.25 160,907
Mar 11, 2024 14.25 15.00 14.12 15.00 15.00 127,492
Mar 8, 2024 14.25 14.50 14.00 14.50 14.50 39,135
Mar 7, 2024 14.00 14.50 13.60 14.00 14.00 42,657
Mar 6, 2024 13.75 14.45 13.50 14.00 14.00 41,301
Mar 5, 2024 13.75 14.00 13.32 13.75 13.75 183,112
Mar 4, 2024 14.00 14.00 13.50 13.50 13.50 445,267
Mar 1, 2024 14.50 14.50 13.50 14.00 14.00 1,159,312
Feb 29, 2024 14.50 15.00 14.00 14.50 14.50 274,221
Feb 28, 2024 14.25 14.89 14.02 14.50 14.50 3,066
Feb 27, 2024 14.50 14.50 14.00 14.25 14.25 250,270
Feb 26, 2024 14.50 14.88 14.00 14.50 14.50 32,056
Feb 23, 2024 15.00 15.50 14.50 14.50 14.50 247,051
Feb 22, 2024 15.00 15.50 15.50 15.50 15.50 10
Feb 21, 2024 15.25 15.45 15.00 15.00 15.00 120,038
Feb 20, 2024 15.50 15.10 15.00 15.00 15.00 384,641
Feb 19, 2024 15.50 16.00 15.12 15.50 15.50 63,227
Feb 16, 2024 15.50 15.12 15.12 15.50 15.50 2,018
Feb 15, 2024 15.50 15.15 15.11 15.50 15.50 10,214
Feb 14, 2024 15.25 16.30 15.11 15.50 15.50 1,281
Feb 13, 2024 15.50 15.11 15.00 15.00 15.00 137,848
Feb 12, 2024 15.75 16.10 15.00 15.00 15.00 362,172
Feb 9, 2024 15.75 15.65 15.50 15.75 15.75 30,858
Feb 8, 2024 15.75 15.90 15.50 15.90 15.90 37,043
Feb 7, 2024 15.25 16.00 15.43 15.75 15.75 119,724
Feb 6, 2024 15.75 16.10 15.15 15.25 15.25 82,751
Feb 5, 2024 16.75 16.50 15.57 15.75 15.75 168,885
Feb 2, 2024 16.75 17.50 16.80 17.50 17.50 414,376
Feb 1, 2024 17.25 17.20 16.50 16.75 16.75 462,924
Jan 31, 2024 17.00 18.00 17.05 17.50 17.50 480,325
Jan 30, 2024 15.25 17.00 15.00 16.50 16.50 440,110
Jan 29, 2024 15.25 15.50 15.00 15.00 15.00 272,337
Jan 26, 2024 15.00 15.25 15.25 15.25 15.25 69,750
Jan 25, 2024 15.00 15.00 15.00 15.00 15.00 -
Jan 24, 2024 15.00 14.57 14.53 15.00 15.00 18,426
Jan 23, 2024 15.25 15.50 14.52 15.00 15.00 189,591
Jan 22, 2024 15.25 15.12 15.00 15.25 15.25 14,249
Jan 19, 2024 15.75 15.50 15.05 15.25 15.25 99,342
Jan 18, 2024 16.25 16.00 16.00 15.75 15.75 149,559
Jan 17, 2024 15.75 17.00 15.68 17.00 17.00 320,383
Jan 16, 2024 15.50 16.00 15.63 16.00 16.00 665,601
Jan 15, 2024 15.90 15.90 15.27 15.50 15.50 177,913
Jan 12, 2024 15.25 15.50 15.40 15.25 15.25 306,598
Jan 11, 2024 15.50 16.00 15.00 16.00 16.00 132,312
Jan 10, 2024 14.75 15.50 14.07 15.40 15.40 229,629
Jan 9, 2024 16.00 16.00 15.00 14.75 14.75 60,552
Jan 8, 2024 16.00 16.00 16.00 16.00 16.00 -
Jan 5, 2024 16.00 16.35 15.85 16.00 16.00 114,275
Jan 4, 2024 16.00 16.40 15.85 16.00 16.00 209,775
Jan 3, 2024 15.25 16.40 15.40 16.10 16.10 289,065
Jan 2, 2024 14.25 15.50 14.30 15.25 15.25 249,660
Dec 29, 2023 14.25 14.45 13.95 14.00 14.00 397,296
Dec 28, 2023 16.25 18.75 14.01 14.25 14.25 325,640
Dec 27, 2023 18.25 18.75 16.00 16.10 16.10 399,567
Dec 22, 2023 19.50 19.90 19.10 19.50 19.50 68,033
Dec 21, 2023 19.25 20.40 18.58 20.40 20.40 378,111
Dec 20, 2023 19.00 19.50 18.50 19.00 19.00 111,476
Dec 19, 2023 19.00 19.00 18.50 19.00 19.00 27,928
Dec 18, 2023 19.25 19.50 18.55 19.00 19.00 59,869
Dec 15, 2023 19.50 20.00 18.60 19.25 19.25 170,494
Dec 14, 2023 19.50 20.00 19.15 19.50 19.50 458,875
Dec 13, 2023 20.00 21.00 19.00 19.50 19.50 50,369
Dec 12, 2023 20.00 19.15 19.15 20.00 20.00 10,687
Dec 11, 2023 20.00 20.45 19.21 20.00 20.00 12,362
Dec 8, 2023 20.00 21.00 19.00 20.00 20.00 6,164
Dec 7, 2023 20.00 20.45 20.00 20.00 20.00 88,101
Dec 6, 2023 20.00 20.00 19.00 20.00 20.00 92,021
Dec 5, 2023 20.25 20.00 19.05 19.50 19.50 152,331
Dec 4, 2023 20.00 20.75 18.60 20.00 20.00 276,030
Dec 1, 2023 19.25 19.50 18.55 19.50 19.50 281,328
Nov 30, 2023 19.00 18.55 18.55 19.00 19.00 21,057
Nov 29, 2023 19.00 19.00 19.00 19.00 19.00 28,149
Nov 28, 2023 19.50 19.30 18.52 19.00 19.00 128,958
Nov 27, 2023 19.50 19.67 19.67 19.50 19.50 8,628
Nov 24, 2023 19.50 19.86 19.00 19.50 19.50 189,796
Nov 23, 2023 19.50 20.00 19.13 19.50 19.50 3,940
Nov 22, 2023 20.25 20.00 19.50 19.50 19.50 102,115
Nov 21, 2023 19.50 21.00 19.50 20.25 20.25 171,112
Nov 20, 2023 20.00 20.00 19.00 20.00 20.00 192,183
Nov 17, 2023 19.50 20.00 19.00 19.90 19.90 236,941
Nov 16, 2023 19.50 19.85 19.85 19.50 19.50 114,135
Nov 15, 2023 19.50 19.80 19.50 19.50 19.50 278,925
Nov 14, 2023 20.00 20.00 19.90 19.50 19.50 320,577
Nov 13, 2023 19.00 20.80 19.75 20.80 20.80 185,443
Nov 10, 2023 19.00 19.80 18.22 19.00 19.00 36,547
Nov 9, 2023 20.00 20.00 18.10 19.00 19.00 132,892
Nov 8, 2023 19.75 19.99 19.10 19.75 19.75 31,547
Nov 7, 2023 18.75 20.00 18.50 20.00 20.00 162,215
Nov 6, 2023 18.75 18.56 18.55 18.75 18.75 51,219
Nov 3, 2023 18.50 20.00 18.10 20.00 20.00 71,998
Nov 2, 2023 18.25 19.00 18.00 18.50 18.50 63,340
Nov 1, 2023 18.00 18.75 17.36 18.25 18.25 78,226
Oct 31, 2023 18.00 19.00 17.20 18.00 18.00 123,174
Oct 30, 2023 18.00 17.60 17.10 17.60 17.60 22,325
Oct 27, 2023 18.50 19.00 17.50 18.25 18.25 1,483
Oct 26, 2023 18.50 18.50 18.50 18.50 18.50 115,094
Oct 25, 2023 18.50 19.00 18.50 18.50 18.50 52,551
Oct 24, 2023 18.50 19.00 18.30 18.50 18.50 120,718
Oct 23, 2023 18.50 18.33 18.20 18.50 18.50 169,186
Oct 20, 2023 18.25 18.75 17.50 17.50 17.50 351,344
Oct 19, 2023 17.50 19.00 17.50 17.50 17.50 145,005
Oct 18, 2023 17.50 17.54 17.50 17.50 17.50 28,043
Oct 17, 2023 17.75 18.00 17.06 17.50 17.50 88,472
Oct 16, 2023 17.75 17.80 17.52 17.75 17.75 409,376
Oct 13, 2023 17.75 17.75 17.75 17.75 17.75 -
Oct 12, 2023 17.75 17.98 17.63 17.75 17.75 475,156
Oct 11, 2023 17.75 17.65 17.52 17.75 17.75 10,299
Oct 10, 2023 17.50 18.00 17.00 17.75 17.75 91,803
Oct 9, 2023 17.75 18.00 17.00 17.50 17.50 91,203
Oct 6, 2023 17.50 18.00 17.70 17.75 17.75 176,141
Oct 5, 2023 18.50 18.00 17.50 17.80 17.80 150,338
Oct 4, 2023 18.50 19.00 18.05 18.50 18.50 3,681
Oct 3, 2023 19.50 19.50 18.52 18.75 18.75 82,742
Oct 2, 2023 20.00 20.00 19.02 20.00 20.00 101,442
Sep 29, 2023 19.75 20.00 19.02 20.00 20.00 66,082
Sep 28, 2023 18.75 21.00 18.50 19.25 19.25 47,534
Sep 27, 2023 19.25 20.00 18.50 19.00 19.00 116,928
Sep 26, 2023 18.25 19.50 18.00 19.00 19.00 745,950
Sep 25, 2023 18.50 19.00 18.00 18.50 18.50 141,250
Sep 22, 2023 19.50 19.50 18.30 18.50 18.50 192,227
Sep 21, 2023 19.50 19.90 19.80 19.50 19.50 128,829
Sep 20, 2023 19.50 20.00 19.90 19.50 19.50 346,021
Sep 19, 2023 19.50 20.00 19.95 19.50 19.50 92,448
Sep 18, 2023 20.50 20.73 20.00 19.50 19.50 312,670
Sep 15, 2023 19.75 21.00 20.00 21.00 21.00 575,987
Sep 14, 2023 19.50 19.88 19.40 19.75 19.75 34,530
Sep 13, 2023 19.50 19.35 19.35 19.50 19.50 83
Sep 12, 2023 19.50 20.00 19.00 19.50 19.50 48,942
Sep 11, 2023 19.50 19.95 19.23 19.50 19.50 39,167
Sep 8, 2023 20.00 20.70 19.10 19.50 19.50 39,306
Sep 7, 2023 20.00 20.78 19.15 20.00 20.00 34,426
Sep 6, 2023 20.50 21.00 20.00 20.40 20.40 35,662
Sep 5, 2023 20.00 21.00 19.10 21.00 21.00 92,455
Sep 4, 2023 20.50 21.00 20.00 20.50 20.50 37,260
Sep 1, 2023 20.50 21.00 20.00 21.00 21.00 47,438
Aug 31, 2023 20.50 20.50 20.05 20.50 20.50 57,769
Aug 30, 2023 20.50 20.80 20.80 20.80 20.80 22,447
Aug 29, 2023 21.50 21.20 20.00 20.50 20.50 29,851
Aug 25, 2023 22.00 21.75 21.00 21.50 21.50 212,408
Aug 24, 2023 22.00 21.22 21.00 22.00 22.00 4,764
Aug 23, 2023 21.00 22.00 21.05 21.50 21.50 94,741
Aug 22, 2023 21.00 22.00 20.00 21.00 21.00 34,328
Aug 21, 2023 21.00 22.00 21.00 21.00 21.00 250,000
Aug 18, 2023 21.00 22.00 20.00 21.00 21.00 21,817
Aug 17, 2023 22.50 22.00 21.00 21.00 21.00 129,397
Aug 16, 2023 22.50 22.89 22.00 22.50 22.50 152,877
Aug 15, 2023 21.00 23.00 21.00 22.40 22.40 402,707
Aug 14, 2023 21.00 21.00 20.90 21.00 21.00 43,433
Aug 11, 2023 21.00 21.00 21.00 21.00 21.00 -
Aug 10, 2023 21.00 21.65 20.15 21.00 21.00 388,990
Aug 9, 2023 22.50 23.00 20.50 20.80 20.80 42,123
Aug 8, 2023 22.50 22.50 22.50 22.50 22.50 -
Aug 7, 2023 22.50 23.00 22.00 22.40 22.40 23,828
Aug 4, 2023 22.50 22.95 22.80 22.50 22.50 4,370
Aug 3, 2023 22.50 22.80 22.60 22.60 22.60 55,295
Aug 2, 2023 22.00 23.00 21.00 22.50 22.50 1,282
Aug 1, 2023 22.00 23.00 21.00 22.00 22.00 15,305
Jul 31, 2023 22.50 22.00 21.00 22.00 22.00 256,577
Jul 28, 2023 23.50 23.40 22.00 22.50 22.50 61,404
Jul 27, 2023 25.00 26.00 23.00 23.50 23.50 101,964
Jul 26, 2023 23.50 26.00 23.00 25.00 25.00 129,822
Jul 25, 2023 22.00 24.00 21.00 23.80 23.80 105,146
Jul 24, 2023 22.50 26.00 17.00 22.00 22.00 1,612,890
Jul 21, 2023 35.50 36.85 35.25 36.00 36.00 30,681
Jul 20, 2023 35.50 37.00 36.91 35.50 35.50 23,080
Jul 19, 2023 35.00 38.00 35.90 35.50 35.50 5,292
Jul 18, 2023 35.00 35.50 34.00 35.00 35.00 137,014
Jul 17, 2023 35.00 35.99 34.60 35.00 35.00 123,543
Jul 14, 2023 36.00 35.95 35.00 35.50 35.50 65,093
Jul 13, 2023 34.50 37.00 34.00 37.00 37.00 202,700
Jul 12, 2023 35.00 35.00 34.00 35.00 35.00 59,639
Jul 11, 2023 34.50 34.88 34.02 34.50 34.50 10,806
Jul 10, 2023 34.00 35.64 34.02 34.50 34.50 56,323
Jul 7, 2023 35.00 36.00 33.00 34.50 34.50 481,374
Jul 6, 2023 37.50 37.60 34.15 35.00 35.00 280,994
Jul 5, 2023 37.70 39.50 37.00 37.50 37.50 332,469
Jul 4, 2023 37.70 40.80 37.00 37.80 37.80 752,497
Jul 3, 2023 34.00 39.00 33.00 38.00 38.00 744,423
Jun 30, 2023 32.00 35.00 31.20 35.00 35.00 697,290
Jun 29, 2023 32.00 33.00 31.00 31.00 31.00 8,788
Jun 28, 2023 31.50 33.00 31.31 33.00 33.00 73,190
Jun 27, 2023 30.50 33.00 30.00 31.50 31.50 507,950
Jun 26, 2023 27.80 30.85 28.40 30.60 30.60 507,208
Jun 23, 2023 28.00 28.76 27.15 27.80 27.80 4,689
Jun 22, 2023 27.30 29.00 27.00 28.00 28.00 104,085
Jun 21, 2023 26.00 26.90 25.00 26.80 26.80 315,516
Jun 20, 2023 25.80 28.20 26.11 26.00 26.00 43,046
Jun 19, 2023 26.30 26.60 25.80 25.80 25.80 57,363
Jun 16, 2023 26.30 26.60 26.14 26.30 26.30 7,819
Jun 15, 2023 27.50 27.90 26.35 26.50 26.50 85,283
Jun 14, 2023 28.00 28.70 27.30 28.00 28.00 116,393
Jun 13, 2023 27.50 29.00 27.00 29.00 29.00 140,585
Jun 12, 2023 25.00 27.00 25.75 26.80 26.80 264,523
Jun 9, 2023 24.50 26.00 24.10 25.00 25.00 3,782
Jun 8, 2023 25.00 26.00 24.10 25.00 25.00 28,672
Jun 7, 2023 24.50 26.00 24.02 26.00 26.00 1,179,734
Jun 6, 2023 23.00 24.40 23.00 24.50 24.50 267,276
Jun 5, 2023 23.00 24.00 22.00 23.00 23.00 36,799
Jun 2, 2023 24.00 23.88 22.00 23.00 23.00 53,424
Jun 1, 2023 23.50 23.70 23.50 23.50 23.50 52,845
May 31, 2023 24.50 25.00 23.25 23.50 23.50 152,625
May 30, 2023 22.00 25.33 22.00 24.50 24.50 273,845
May 26, 2023 20.70 21.40 21.00 21.20 21.20 30,029
May 25, 2023 20.70 21.00 20.07 20.70 20.70 10,654
May 24, 2023 20.70 21.00 21.00 20.70 20.70 22,476
May 23, 2023 20.70 21.00 20.07 21.00 21.00 73,150
May 22, 2023 20.70 21.00 20.00 20.70 20.70 25,344
May 19, 2023 20.70 21.40 21.26 20.70 20.70 16,743
May 18, 2023 20.00 21.26 20.70 20.70 20.70 32,484
May 17, 2023 20.00 19.00 19.00 20.00 20.00 9,694
May 16, 2023 20.00 21.00 19.16 20.00 20.00 600,135
May 15, 2023 20.00 21.00 19.14 20.40 20.40 26,588
May 12, 2023 20.00 20.00 20.00 20.00 20.00 -
May 11, 2023 20.00 21.00 19.10 20.00 20.00 14,156
May 10, 2023 20.00 21.00 19.00 19.00 19.00 59,906
May 9, 2023 20.00 20.50 19.65 20.00 20.00 842,462
May 5, 2023 20.25 21.00 19.50 20.25 20.25 137
May 4, 2023 20.25 21.00 20.19 20.25 20.25 17,172
May 3, 2023 20.25 21.00 19.58 20.25 20.25 142,092
May 2, 2023 20.00 21.00 19.00 20.25 20.25 42,402
Apr 28, 2023 20.00 21.00 19.20 20.00 20.00 45,733
Apr 27, 2023 20.00 21.00 20.40 20.00 20.00 16,919
Apr 26, 2023 20.00 19.56 19.20 20.00 20.00 12,627
Apr 25, 2023 20.00 20.45 20.45 20.00 20.00 1,624
Apr 24, 2023 20.50 21.00 20.00 20.00 20.00 106,231