Berkeley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 16.500 | 16.950 | 16.500 | 16.500 | 16.500 | 791 |
| 2024-08-20 | 16.500 | 16.950 | 16.500 | 16.500 | 16.500 | 744 |
| 2024-08-19 | 16.950 | 17.000 | 16.950 | 17.000 | 17.000 | 148,245 |
| 2024-08-16 | 16.880 | 17.300 | 16.880 | 17.300 | 17.300 | 78,100 |
| 2024-08-15 | 16.500 | 16.900 | 16.110 | 16.500 | 16.500 | 8,381 |
| 2024-08-14 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 47,356 |
| 2024-08-13 | 16.500 | 17.500 | 16.500 | 16.500 | 16.500 | 205,992 |
| 2024-08-12 | 16.500 | 17.000 | 16.250 | 17.000 | 17.000 | 29,183 |
| 2024-08-09 | 16.500 | 17.000 | 15.700 | 17.000 | 17.000 | 31,826 |
| 2024-08-08 | 16.500 | 17.000 | 16.500 | 16.500 | 16.500 | 810 |
| 2024-08-07 | 16.250 | 16.500 | 16.250 | 16.500 | 16.500 | 78,678 |
| 2024-08-06 | 15.750 | 16.750 | 15.150 | 16.250 | 16.250 | 219,250 |
| 2024-08-05 | 15.750 | 15.750 | 15.000 | 15.750 | 15.750 | 170,964 |
| 2024-08-02 | 16.500 | 17.000 | 16.100 | 17.000 | 17.000 | 111,083 |
| 2024-08-01 | 17.020 | 17.020 | 16.000 | 16.500 | 16.500 | 62,660 |
| 2024-07-31 | 17.500 | 17.850 | 17.050 | 17.500 | 17.500 | 3,225 |
| 2024-07-29 | 17.500 | 17.942 | 17.000 | 17.500 | 17.500 | 136,362 |
| 2024-07-26 | 17.500 | 18.000 | 17.050 | 18.000 | 18.000 | 26,013 |
| 2024-07-25 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 1,080 |
| 2024-07-24 | 17.500 | 17.985 | 17.050 | 17.500 | 17.500 | 46,128 |
| 2024-07-23 | 16.750 | 17.500 | 16.020 | 17.500 | 17.500 | 110,624 |
| 2024-07-22 | 16.750 | 17.500 | 16.600 | 17.500 | 17.500 | 53,310 |
| 2024-07-19 | 17.250 | 17.500 | 16.500 | 16.750 | 16.750 | 27,179 |
| 2024-07-18 | 17.250 | 17.363 | 17.000 | 17.100 | 17.100 | 119,941 |
| 2024-07-17 | 17.980 | 17.980 | 17.000 | 17.250 | 17.250 | 146,107 |
| 2024-07-16 | 18.000 | 18.000 | 17.500 | 18.000 | 18.000 | 177,723 |
| 2024-07-12 | 19.000 | 19.800 | 18.000 | 19.600 | 19.600 | 57,620 |
| 2024-07-11 | 19.000 | 20.000 | 18.750 | 19.000 | 19.000 | 35,909 |
| 2024-07-10 | 19.000 | 20.000 | 18.451 | 19.600 | 19.600 | 47,929 |
| 2024-07-09 | 19.000 | 19.100 | 18.451 | 19.000 | 19.000 | 3,299 |
| 2024-07-08 | 19.000 | 19.900 | 18.451 | 19.900 | 19.900 | 27,664 |
| 2024-07-04 | 19.000 | 20.000 | 18.440 | 19.000 | 19.000 | 5,776 |
| 2024-07-03 | 19.000 | 19.190 | 18.500 | 19.000 | 19.000 | 52,560 |
| 2024-07-02 | 19.000 | 19.000 | 18.500 | 19.000 | 19.000 | 1,000 |
| 2024-07-01 | 18.610 | 18.610 | 18.000 | 18.000 | 18.000 | 56,237 |
| 2024-06-28 | 19.000 | 19.400 | 18.000 | 19.400 | 19.400 | 23,681 |
| 2024-06-27 | 19.000 | 20.000 | 18.500 | 19.000 | 19.000 | 25,573 |
| 2024-06-26 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 58,709 |
| 2024-06-25 | 18.750 | 20.000 | 18.250 | 20.000 | 20.000 | 49,528 |
| 2024-06-24 | 19.000 | 20.000 | 18.750 | 18.750 | 18.750 | 809 |
| 2024-06-21 | 19.000 | 19.900 | 19.000 | 19.000 | 19.000 | 855 |
| 2024-06-20 | 19.250 | 19.825 | 19.250 | 19.250 | 19.250 | 87,881 |
| 2024-06-19 | 19.250 | 19.900 | 19.250 | 19.250 | 19.250 | 885 |
| 2024-06-18 | 19.000 | 20.000 | 19.000 | 19.250 | 19.250 | 61,451 |
| 2024-06-17 | 18.000 | 19.000 | 17.340 | 19.000 | 19.000 | 15,850 |
| 2024-06-14 | 19.500 | 19.950 | 18.000 | 18.000 | 18.000 | 130,376 |
| 2024-06-13 | 20.500 | 21.000 | 19.500 | 19.500 | 19.500 | 43,050 |
| 2024-06-12 | 20.900 | 21.800 | 20.000 | 20.500 | 20.500 | 218,222 |
| 2024-06-11 | 21.300 | 21.300 | 21.111 | 21.300 | 21.300 | 2,366 |
| 2024-06-10 | 20.600 | 21.300 | 20.600 | 21.300 | 21.300 | 83,801 |
| 2024-06-07 | 20.500 | 20.500 | 20.200 | 20.500 | 20.500 | 39,811 |
| 2024-06-06 | 20.650 | 20.650 | 20.000 | 20.500 | 20.500 | 69,565 |
| 2024-06-05 | 21.100 | 21.800 | 20.488 | 21.100 | 21.100 | 2,794 |
| 2024-06-04 | 21.500 | 21.950 | 20.710 | 21.200 | 21.200 | 95,686 |
| 2024-06-03 | 22.000 | 22.900 | 21.020 | 21.500 | 21.500 | 55,049 |
| 2024-05-31 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 50,000 |
| 2024-05-30 | 22.000 | 22.500 | 22.000 | 22.000 | 22.000 | 111 |
| 2024-05-29 | 21.600 | 22.700 | 21.600 | 22.000 | 22.000 | 89,168 |
| 2024-05-28 | 20.600 | 23.750 | 20.500 | 21.500 | 21.500 | 453,769 |
| 2024-05-24 | 20.050 | 20.400 | 19.500 | 20.400 | 20.400 | 98,108 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.