Berkeley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 15.000 | 15.500 | 14.500 | 14.500 | 14.500 | 247,051 |
| 2024-02-22 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 10 |
| 2024-02-21 | 15.250 | 15.450 | 15.000 | 15.000 | 15.000 | 120,038 |
| 2024-02-20 | 15.100 | 15.100 | 15.000 | 15.000 | 15.000 | 384,641 |
| 2024-02-19 | 15.500 | 16.000 | 15.120 | 15.500 | 15.500 | 63,227 |
| 2024-02-16 | 15.500 | 15.500 | 15.120 | 15.500 | 15.500 | 2,018 |
| 2024-02-15 | 15.500 | 15.500 | 15.110 | 15.500 | 15.500 | 10,214 |
| 2024-02-14 | 15.250 | 16.300 | 15.110 | 15.500 | 15.500 | 1,281 |
| 2024-02-13 | 15.110 | 15.110 | 15.000 | 15.000 | 15.000 | 137,848 |
| 2024-02-12 | 15.750 | 16.100 | 15.000 | 15.000 | 15.000 | 362,172 |
| 2024-02-09 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 30,858 |
| 2024-02-08 | 15.750 | 15.900 | 15.500 | 15.900 | 15.900 | 37,043 |
| 2024-02-07 | 15.425 | 16.000 | 15.425 | 15.750 | 15.750 | 119,724 |
| 2024-02-06 | 15.750 | 16.100 | 15.150 | 15.250 | 15.250 | 82,751 |
| 2024-02-05 | 16.500 | 16.500 | 15.575 | 15.750 | 15.750 | 168,885 |
| 2024-02-02 | 16.800 | 17.500 | 16.800 | 17.500 | 17.500 | 414,376 |
| 2024-02-01 | 17.200 | 17.200 | 16.500 | 16.750 | 16.750 | 462,924 |
| 2024-01-31 | 17.050 | 18.000 | 17.050 | 17.500 | 17.500 | 480,325 |
| 2024-01-30 | 15.250 | 17.000 | 15.000 | 16.500 | 16.500 | 440,110 |
| 2024-01-29 | 15.250 | 15.500 | 15.000 | 15.000 | 15.000 | 272,337 |
| 2024-01-26 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 69,750 |
| 2024-01-24 | 15.000 | 15.000 | 14.533 | 15.000 | 15.000 | 18,426 |
| 2024-01-23 | 15.250 | 15.500 | 14.520 | 15.000 | 15.000 | 189,591 |
| 2024-01-22 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 14,249 |
| 2024-01-19 | 15.500 | 15.500 | 15.050 | 15.250 | 15.250 | 99,342 |
| 2024-01-18 | 16.000 | 16.000 | 15.750 | 15.750 | 15.750 | 149,559 |
| 2024-01-17 | 15.750 | 17.000 | 15.680 | 17.000 | 17.000 | 320,383 |
| 2024-01-16 | 15.633 | 16.000 | 15.633 | 16.000 | 16.000 | 665,601 |
| 2024-01-15 | 15.900 | 15.900 | 15.270 | 15.500 | 15.500 | 177,913 |
| 2024-01-12 | 15.250 | 15.500 | 15.250 | 15.250 | 15.250 | 306,598 |
| 2024-01-11 | 15.500 | 16.000 | 15.000 | 16.000 | 16.000 | 132,312 |
| 2024-01-10 | 14.750 | 15.500 | 14.075 | 15.400 | 15.400 | 229,629 |
| 2024-01-09 | 16.000 | 16.000 | 14.750 | 14.750 | 14.750 | 60,552 |
| 2024-01-08 | 16.000 | 16.100 | 15.900 | 16.000 | 16.000 | 2,256 |
| 2024-01-05 | 16.000 | 16.350 | 15.850 | 16.000 | 16.000 | 114,275 |
| 2024-01-04 | 16.000 | 16.400 | 15.850 | 16.000 | 16.000 | 209,775 |
| 2024-01-03 | 15.400 | 16.400 | 15.400 | 16.100 | 16.100 | 289,065 |
| 2024-01-02 | 14.300 | 15.500 | 14.300 | 15.250 | 15.250 | 249,660 |
| 2023-12-29 | 14.250 | 14.450 | 13.950 | 14.000 | 14.000 | 397,296 |
| 2023-12-28 | 16.250 | 16.500 | 14.010 | 14.250 | 14.250 | 435,923 |
| 2023-12-27 | 18.250 | 18.750 | 16.000 | 16.100 | 16.100 | 399,567 |
| 2023-12-22 | 19.500 | 19.900 | 19.100 | 19.500 | 19.500 | 68,033 |
| 2023-12-21 | 19.250 | 20.400 | 18.575 | 20.400 | 20.400 | 378,111 |
| 2023-12-20 | 19.000 | 19.500 | 18.500 | 19.000 | 19.000 | 111,476 |
| 2023-12-19 | 19.000 | 19.000 | 18.500 | 19.000 | 19.000 | 27,928 |
| 2023-12-18 | 19.250 | 19.500 | 18.550 | 19.000 | 19.000 | 59,869 |
| 2023-12-15 | 19.500 | 20.000 | 18.600 | 19.250 | 19.250 | 170,494 |
| 2023-12-14 | 19.500 | 20.000 | 19.150 | 19.500 | 19.500 | 458,875 |
| 2023-12-13 | 20.000 | 21.000 | 19.000 | 19.500 | 19.500 | 50,369 |
| 2023-12-12 | 20.000 | 20.000 | 19.150 | 20.000 | 20.000 | 10,687 |
| 2023-12-11 | 20.000 | 20.450 | 19.210 | 20.000 | 20.000 | 12,362 |
| 2023-12-08 | 20.000 | 21.000 | 19.000 | 20.000 | 20.000 | 6,164 |
| 2023-12-07 | 20.000 | 20.450 | 20.000 | 20.000 | 20.000 | 88,101 |
| 2023-12-06 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 92,021 |
| 2023-12-05 | 20.000 | 20.000 | 19.050 | 19.500 | 19.500 | 152,331 |
| 2023-12-04 | 20.000 | 20.750 | 18.600 | 20.000 | 20.000 | 276,030 |
| 2023-12-01 | 19.250 | 19.500 | 18.550 | 19.500 | 19.500 | 281,328 |
| 2023-11-30 | 19.000 | 19.000 | 18.550 | 19.000 | 19.000 | 21,057 |
| 2023-11-29 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 28,149 |
| 2023-11-28 | 19.300 | 19.300 | 18.520 | 19.000 | 19.000 | 128,958 |
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.