Berkeley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 23.000 | 24.500 | 23.000 | 24.500 | 24.500 | 267,276 |
| 2023-06-05 | 23.000 | 24.000 | 22.000 | 23.000 | 23.000 | 36,799 |
| 2023-06-02 | 23.880 | 23.880 | 22.000 | 23.000 | 23.000 | 53,424 |
| 2023-06-01 | 23.500 | 23.700 | 23.500 | 23.500 | 23.500 | 52,845 |
| 2023-05-31 | 24.500 | 25.000 | 23.250 | 23.500 | 23.500 | 152,625 |
| 2023-05-30 | 22.000 | 25.330 | 22.000 | 24.500 | 24.500 | 273,845 |
| 2023-05-26 | 21.000 | 21.400 | 21.000 | 21.200 | 21.200 | 30,029 |
| 2023-05-25 | 20.700 | 21.000 | 20.070 | 20.700 | 20.700 | 10,654 |
| 2023-05-24 | 20.700 | 21.000 | 20.700 | 20.700 | 20.700 | 22,476 |
| 2023-05-23 | 20.700 | 21.000 | 20.070 | 21.000 | 21.000 | 73,150 |
| 2023-05-22 | 20.700 | 21.000 | 20.000 | 20.700 | 20.700 | 25,344 |
| 2023-05-19 | 20.700 | 21.400 | 20.700 | 20.700 | 20.700 | 16,743 |
| 2023-05-18 | 20.700 | 21.260 | 20.700 | 20.700 | 20.700 | 32,484 |
| 2023-05-17 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 9,694 |
| 2023-05-16 | 20.000 | 21.000 | 19.160 | 20.000 | 20.000 | 600,135 |
| 2023-05-15 | 20.000 | 21.000 | 19.136 | 20.400 | 20.400 | 26,588 |
| 2023-05-12 | 20.000 | 20.200 | 19.800 | 20.000 | 20.000 | 171 |
| 2023-05-11 | 20.000 | 21.000 | 19.100 | 20.000 | 20.000 | 14,156 |
| 2023-05-10 | 20.000 | 21.000 | 19.000 | 19.000 | 19.000 | 59,906 |
| 2023-05-09 | 20.000 | 20.500 | 19.650 | 20.000 | 20.000 | 842,462 |
| 2023-05-05 | 20.250 | 21.000 | 19.500 | 20.250 | 20.250 | 137 |
| 2023-05-04 | 20.250 | 21.000 | 20.188 | 20.250 | 20.250 | 17,172 |
| 2023-05-03 | 20.250 | 21.000 | 19.575 | 20.250 | 20.250 | 142,092 |
| 2023-05-02 | 20.000 | 21.000 | 19.000 | 20.250 | 20.250 | 42,402 |
| 2023-04-28 | 20.000 | 21.000 | 19.200 | 20.000 | 20.000 | 45,733 |
| 2023-04-27 | 20.000 | 21.000 | 20.000 | 20.000 | 20.000 | 16,919 |
| 2023-04-26 | 20.000 | 20.000 | 19.200 | 20.000 | 20.000 | 12,627 |
| 2023-04-25 | 20.000 | 20.450 | 20.000 | 20.000 | 20.000 | 1,624 |
| 2023-04-24 | 20.500 | 21.000 | 20.000 | 20.000 | 20.000 | 106,231 |
| 2023-04-21 | 20.500 | 21.000 | 20.100 | 21.000 | 21.000 | 29,579 |
| 2023-04-20 | 20.500 | 21.000 | 20.000 | 21.000 | 21.000 | 31,260 |
| 2023-04-19 | 20.500 | 20.500 | 20.100 | 20.500 | 20.500 | 47,102 |
| 2023-04-18 | 20.500 | 21.000 | 20.320 | 21.000 | 21.000 | 50,010 |
| 2023-04-17 | 20.500 | 21.000 | 20.000 | 20.000 | 20.000 | 13,043 |
| 2023-04-14 | 20.500 | 21.000 | 20.500 | 20.500 | 20.500 | 3,163 |
| 2023-04-13 | 20.500 | 20.950 | 20.050 | 20.500 | 20.500 | 9,393 |
| 2023-04-12 | 20.500 | 21.000 | 20.050 | 20.500 | 20.500 | 5,229 |
| 2023-04-11 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 14,473 |
| 2023-04-06 | 20.500 | 21.000 | 20.000 | 21.000 | 21.000 | 57,281 |
| 2023-04-05 | 20.700 | 21.400 | 20.500 | 20.500 | 20.500 | 32,514 |
| 2023-04-04 | 21.500 | 22.000 | 20.000 | 21.400 | 21.400 | 44,489 |
| 2023-04-03 | 21.500 | 22.000 | 21.040 | 21.500 | 21.500 | 168,564 |
| 2023-03-31 | 20.750 | 22.500 | 20.500 | 22.500 | 22.500 | 1,541,745 |
| 2023-03-30 | 19.750 | 22.000 | 19.000 | 20.750 | 20.750 | 78,302 |
| 2023-03-29 | 19.450 | 20.750 | 19.450 | 19.750 | 19.750 | 229,184 |
| 2023-03-28 | 19.000 | 19.000 | 18.500 | 18.750 | 18.750 | 105,598 |
| 2023-03-27 | 19.100 | 19.100 | 18.500 | 19.000 | 19.000 | 45,737 |
| 2023-03-24 | 19.500 | 19.500 | 19.100 | 19.500 | 19.500 | 2,000 |
| 2023-03-23 | 19.250 | 20.000 | 18.755 | 19.500 | 19.500 | 133,424 |
| 2023-03-22 | 19.250 | 20.000 | 18.550 | 19.250 | 19.250 | 24,838 |
| 2023-03-21 | 19.000 | 19.990 | 18.000 | 19.600 | 19.600 | 60,665 |
| 2023-03-20 | 19.000 | 20.000 | 18.000 | 18.800 | 18.800 | 19,059 |
| 2023-03-17 | 19.000 | 20.000 | 19.000 | 19.000 | 19.000 | 300 |
| 2023-03-16 | 19.750 | 20.400 | 18.000 | 19.000 | 19.000 | 203,693 |
| 2023-03-15 | 19.750 | 19.750 | 19.000 | 19.750 | 19.750 | 250 |
| 2023-03-14 | 19.500 | 19.900 | 18.000 | 19.750 | 19.750 | 48,426 |
| 2023-03-13 | 21.000 | 22.000 | 19.100 | 20.500 | 20.500 | 160,819 |
| 2023-03-10 | 21.000 | 22.000 | 20.000 | 21.000 | 21.000 | 19,057 |
| 2023-03-09 | 22.250 | 22.500 | 20.700 | 21.500 | 21.500 | 22,301 |
| 2023-03-08 | 22.250 | 22.950 | 21.500 | 22.250 | 22.250 | 12,565 |
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.