Berkeley Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	19.500	19.675	19.500	19.500	19.500	8,628
2023-11-24	19.500	19.860	19.000	19.500	19.500	189,796
2023-11-23	19.500	20.000	19.125	19.500	19.500	3,940
2023-11-22	19.999	19.999	19.500	19.500	19.500	102,115
2023-11-21	19.500	21.000	19.500	20.250	20.250	171,112
2023-11-20	20.000	20.000	19.000	20.000	20.000	192,183
2023-11-17	19.500	20.000	19.000	19.900	19.900	236,941
2023-11-16	19.500	19.850	19.500	19.500	19.500	114,135
2023-11-15	19.500	19.800	19.500	19.500	19.500	278,925
2023-11-14	20.000	20.000	19.500	19.500	19.500	320,577
2023-11-13	19.750	20.800	19.750	20.800	20.800	185,443
2023-11-10	19.000	19.800	18.220	19.000	19.000	36,547
2023-11-09	20.000	20.000	18.100	19.000	19.000	132,892
2023-11-08	19.750	19.990	19.100	19.750	19.750	31,547
2023-11-07	18.750	20.000	18.500	20.000	20.000	162,215
2023-11-06	18.750	18.750	18.550	18.750	18.750	51,219
2023-11-03	18.500	20.000	18.100	20.000	20.000	71,998
2023-11-02	18.250	19.000	18.000	18.500	18.500	63,340
2023-11-01	18.000	18.750	17.360	18.250	18.250	78,226
2023-10-31	18.000	19.000	17.200	18.000	18.000	123,174
2023-10-30	17.600	17.600	17.100	17.600	17.600	22,325
2023-10-27	18.500	19.000	17.500	18.250	18.250	1,483
2023-10-26	18.500	18.500	18.500	18.500	18.500	115,094
2023-10-25	18.500	19.000	18.500	18.500	18.500	52,551
2023-10-24	18.500	19.000	18.300	18.500	18.500	120,718
2023-10-23	18.500	18.500	18.200	18.500	18.500	169,186
2023-10-20	18.250	18.750	17.500	17.500	17.500	351,344
2023-10-19	17.500	19.000	17.500	17.500	17.500	145,005
2023-10-18	17.500	17.540	17.500	17.500	17.500	28,043
2023-10-17	17.750	18.000	17.060	17.500	17.500	88,472
2023-10-16	17.750	17.800	17.521	17.750	17.750	409,376
2023-10-12	17.750	17.980	17.625	17.750	17.750	475,156
2023-10-11	17.750	17.750	17.520	17.750	17.750	10,299
2023-10-10	17.500	18.000	17.000	17.750	17.750	91,803
2023-10-09	17.750	18.000	17.000	17.500	17.500	91,203
2023-10-06	17.700	18.000	17.700	17.750	17.750	176,141
2023-10-05	18.500	18.500	17.500	17.800	17.800	150,338
2023-10-04	18.500	19.000	18.050	18.500	18.500	3,681
2023-10-03	19.500	19.500	18.520	18.750	18.750	82,742
2023-10-02	20.000	20.000	19.020	20.000	20.000	101,442
2023-09-29	19.750	20.000	19.020	20.000	20.000	66,082
2023-09-28	18.750	21.000	18.500	19.250	19.250	47,534
2023-09-27	19.250	20.000	18.500	19.000	19.000	116,928
2023-09-26	18.250	19.500	18.000	19.000	19.000	745,950
2023-09-25	18.500	19.000	18.000	18.500	18.500	141,250
2023-09-22	19.500	19.500	18.300	18.500	18.500	192,227
2023-09-21	19.500	19.900	19.500	19.500	19.500	128,829
2023-09-20	19.500	20.000	19.500	19.500	19.500	346,021
2023-09-19	19.500	20.000	19.500	19.500	19.500	92,448
2023-09-18	20.500	20.730	19.500	19.500	19.500	312,670
2023-09-15	20.000	21.000	20.000	21.000	21.000	575,987
2023-09-14	19.500	19.875	19.400	19.750	19.750	34,530
2023-09-13	19.500	19.500	19.350	19.500	19.500	83
2023-09-12	19.500	20.000	19.000	19.500	19.500	48,942
2023-09-11	19.500	19.950	19.230	19.500	19.500	39,167
2023-09-08	20.000	20.700	19.100	19.500	19.500	39,306
2023-09-07	20.000	20.780	19.150	20.000	20.000	34,426
2023-09-06	20.500	21.000	20.000	20.400	20.400	35,662
2023-09-05	20.000	21.000	19.100	21.000	21.000	92,455
2023-09-04	20.500	21.000	20.000	20.500	20.500	37,260

← NewerPage 13 of 21 · 1,236 trading daysOlder →

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.