Berkeley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 20.600 | 20.800 | 20.110 | 20.400 | 20.400 | 77,500 |
| 2024-05-22 | 20.150 | 20.800 | 19.500 | 20.600 | 20.600 | 124,311 |
| 2024-05-21 | 18.500 | 20.710 | 18.300 | 19.900 | 19.900 | 96,927 |
| 2024-05-20 | 19.000 | 19.100 | 18.200 | 18.200 | 18.200 | 23,878 |
| 2024-05-17 | 18.750 | 19.500 | 18.075 | 19.000 | 19.000 | 160,775 |
| 2024-05-16 | 18.500 | 19.500 | 18.275 | 19.500 | 19.500 | 37,022 |
| 2024-05-15 | 18.750 | 19.500 | 18.150 | 18.500 | 18.500 | 80,281 |
| 2024-05-14 | 18.500 | 18.500 | 17.700 | 18.500 | 18.500 | 7,160 |
| 2024-05-13 | 18.500 | 18.750 | 17.500 | 18.750 | 18.750 | 72,617 |
| 2024-05-10 | 18.500 | 18.500 | 18.000 | 18.500 | 18.500 | 500 |
| 2024-05-09 | 18.500 | 19.299 | 17.700 | 18.500 | 18.500 | 2,741 |
| 2024-05-08 | 19.250 | 19.299 | 18.000 | 18.800 | 18.800 | 215,330 |
| 2024-05-07 | 18.750 | 20.000 | 18.000 | 19.250 | 19.250 | 164,473 |
| 2024-05-03 | 19.250 | 19.250 | 18.000 | 19.000 | 19.000 | 118,259 |
| 2024-05-02 | 18.250 | 20.000 | 18.180 | 19.250 | 19.250 | 116,007 |
| 2024-05-01 | 18.500 | 19.500 | 17.500 | 18.250 | 18.250 | 88,179 |
| 2024-04-30 | 18.500 | 19.000 | 17.900 | 18.500 | 18.500 | 9,322 |
| 2024-04-29 | 19.000 | 20.000 | 18.000 | 18.250 | 18.250 | 227,405 |
| 2024-04-26 | 18.750 | 19.900 | 18.550 | 19.000 | 19.000 | 66,126 |
| 2024-04-25 | 18.000 | 18.750 | 17.700 | 18.750 | 18.750 | 154,580 |
| 2024-04-23 | 17.750 | 18.500 | 17.600 | 18.000 | 18.000 | 10,697 |
| 2024-04-22 | 17.500 | 18.500 | 17.075 | 17.750 | 17.750 | 10,594 |
| 2024-04-19 | 17.500 | 17.600 | 17.200 | 17.500 | 17.500 | 119,995 |
| 2024-04-18 | 17.500 | 17.500 | 16.700 | 17.500 | 17.500 | 9,713 |
| 2024-04-17 | 17.750 | 17.900 | 17.000 | 17.500 | 17.500 | 73,262 |
| 2024-04-16 | 18.250 | 18.250 | 17.000 | 17.900 | 17.900 | 174,054 |
| 2024-04-15 | 17.500 | 18.500 | 17.050 | 18.000 | 18.000 | 84,494 |
| 2024-04-12 | 18.750 | 20.000 | 17.000 | 17.000 | 17.000 | 398,697 |
| 2024-04-11 | 17.000 | 20.000 | 16.200 | 18.750 | 18.750 | 399,809 |
| 2024-04-10 | 15.500 | 17.000 | 15.000 | 17.000 | 17.000 | 278,343 |
| 2024-04-09 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 7,003 |
| 2024-04-08 | 15.150 | 16.000 | 14.500 | 16.000 | 16.000 | 571,261 |
| 2024-04-05 | 14.750 | 15.500 | 14.730 | 15.500 | 15.500 | 229,104 |
| 2024-04-04 | 14.750 | 15.000 | 14.710 | 14.750 | 14.750 | 70,009 |
| 2024-04-03 | 14.400 | 15.000 | 14.250 | 15.000 | 15.000 | 191,732 |
| 2024-04-02 | 14.650 | 14.800 | 14.200 | 14.200 | 14.200 | 118,413 |
| 2024-03-28 | 14.650 | 15.100 | 14.420 | 15.100 | 15.100 | 784,384 |
| 2024-03-27 | 14.650 | 14.700 | 14.500 | 14.650 | 14.650 | 399,471 |
| 2024-03-26 | 14.400 | 14.800 | 14.200 | 14.650 | 14.650 | 45,177 |
| 2024-03-25 | 14.520 | 14.520 | 14.336 | 14.400 | 14.400 | 33,203 |
| 2024-03-22 | 14.500 | 15.000 | 14.500 | 14.650 | 14.650 | 176,011 |
| 2024-03-21 | 14.250 | 14.450 | 14.000 | 14.000 | 14.000 | 68,742 |
| 2024-03-20 | 14.250 | 14.500 | 13.700 | 14.250 | 14.250 | 200,651 |
| 2024-03-19 | 14.000 | 14.450 | 14.000 | 14.400 | 14.400 | 72,308 |
| 2024-03-18 | 13.750 | 13.750 | 13.610 | 13.750 | 13.750 | 8,234 |
| 2024-03-15 | 13.750 | 14.000 | 13.570 | 13.750 | 13.750 | 53,850 |
| 2024-03-14 | 14.250 | 14.500 | 13.550 | 13.750 | 13.750 | 273,879 |
| 2024-03-13 | 14.250 | 14.400 | 14.080 | 14.250 | 14.250 | 50,835 |
| 2024-03-12 | 14.250 | 14.250 | 14.080 | 14.250 | 14.250 | 160,907 |
| 2024-03-11 | 14.250 | 15.000 | 14.120 | 15.000 | 15.000 | 127,492 |
| 2024-03-08 | 14.250 | 14.500 | 14.000 | 14.500 | 14.500 | 39,135 |
| 2024-03-07 | 14.000 | 14.500 | 13.600 | 14.000 | 14.000 | 42,657 |
| 2024-03-06 | 13.750 | 14.450 | 13.500 | 14.000 | 14.000 | 41,301 |
| 2024-03-05 | 13.750 | 14.000 | 13.325 | 13.750 | 13.750 | 183,112 |
| 2024-03-04 | 14.000 | 14.000 | 13.500 | 13.500 | 13.500 | 445,267 |
| 2024-03-01 | 14.500 | 14.500 | 13.500 | 14.000 | 14.000 | 1,159,312 |
| 2024-02-29 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 274,221 |
| 2024-02-28 | 14.250 | 14.890 | 14.025 | 14.500 | 14.500 | 3,066 |
| 2024-02-27 | 14.500 | 14.500 | 14.000 | 14.250 | 14.250 | 250,270 |
| 2024-02-26 | 14.500 | 14.875 | 14.000 | 14.500 | 14.500 | 32,056 |
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.