Berkeley Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	22.250	23.000	21.573	22.250	22.250	453
2023-03-06	22.500	23.000	22.250	22.250	22.250	24,196
2023-03-03	22.350	23.000	22.350	22.500	22.500	165,186
2023-03-02	20.750	22.500	20.550	21.250	21.250	169,111
2023-03-01	20.750	21.500	20.540	20.750	20.750	23,090
2023-02-28	20.750	21.500	20.000	20.750	20.750	97,524
2023-02-27	21.000	22.000	20.000	21.000	21.000	589
2023-02-24	21.000	22.000	20.000	21.000	21.000	276,420
2023-02-23	21.000	21.980	20.000	21.000	21.000	7,739
2023-02-22	22.000	22.000	20.000	21.000	21.000	450
2023-02-21	22.000	22.500	21.500	22.000	22.000	49,012
2023-02-20	22.000	22.500	21.560	22.000	22.000	3,910
2023-02-17	22.000	22.500	21.500	22.000	22.000	4,285
2023-02-16	22.000	22.500	21.500	22.000	22.000	7,722
2023-02-15	21.300	22.500	21.300	22.000	22.000	102,018
2023-02-14	21.000	21.500	20.550	21.000	21.000	48,539
2023-02-13	21.250	22.400	20.500	21.000	21.000	69,683
2023-02-10	21.500	22.000	20.600	22.000	22.000	177,503
2023-02-09	21.500	21.980	21.000	21.500	21.500	41,202
2023-02-08	21.500	22.000	20.500	21.500	21.500	443,988
2023-02-07	25.500	26.000	20.000	22.000	22.000	517,647
2023-02-06	25.250	26.000	25.000	26.000	26.000	103,935
2023-02-03	26.000	26.000	25.000	25.250	25.250	222,270
2023-02-02	26.000	26.500	25.500	26.000	26.000	1,078,050
2023-02-01	26.250	27.000	25.515	26.500	26.500	212,125
2023-01-31	24.500	27.000	24.150	26.250	26.250	807,688
2023-01-30	22.250	25.000	22.000	25.000	25.000	696,769
2023-01-27	21.500	23.500	21.000	23.000	23.000	440,030
2023-01-26	19.500	22.000	19.000	22.000	22.000	386,851
2023-01-25	18.750	19.500	18.275	19.500	19.500	197,055
2023-01-24	18.750	19.500	18.000	18.750	18.750	148,124
2023-01-23	18.750	19.500	18.000	18.750	18.750	72,035
2023-01-20	18.750	19.500	18.000	19.500	19.500	32,737
2023-01-19	18.250	19.500	18.000	18.750	18.750	29,829
2023-01-18	17.500	19.000	17.500	18.250	18.250	44,969
2023-01-17	17.500	17.980	17.100	17.500	17.500	23,345
2023-01-16	17.250	18.000	16.700	17.500	17.500	32,551
2023-01-13	17.250	18.000	16.665	17.250	17.250	101,566
2023-01-12	17.250	18.000	16.665	17.250	17.250	12,346
2023-01-11	17.250	17.375	16.500	17.300	17.300	25,674
2023-01-10	17.250	18.000	16.500	17.250	17.250	79,935
2023-01-09	16.750	18.000	16.665	17.850	17.850	86,272
2023-01-06	16.750	17.500	16.750	16.750	16.750	5,213
2023-01-05	16.000	17.500	16.000	16.750	16.750	18,947
2023-01-04	16.000	16.500	15.610	16.200	16.200	85,953
2023-01-03	15.480	16.500	15.480	16.000	16.000	137,070
2022-12-30	15.500	15.500	15.250	15.250	15.250	22,763
2022-12-29	15.750	15.950	15.500	15.500	15.500	43,479
2022-12-28	15.750	15.750	15.600	15.750	15.750	547
2022-12-23	15.750	15.750	15.750	15.750	15.750	2,475
2022-12-22	15.750	16.000	15.500	16.000	16.000	72,472
2022-12-21	16.000	16.250	15.600	15.750	15.750	100,353
2022-12-20	16.000	16.500	16.000	16.000	16.000	91
2022-12-19	16.250	16.295	15.610	16.000	16.000	92,377
2022-12-16	16.250	16.500	16.250	16.250	16.250	12,287
2022-12-15	16.250	16.525	16.250	16.250	16.250	1,500
2022-12-14	16.250	16.250	16.000	16.250	16.250	6
2022-12-13	16.880	16.880	16.250	16.250	16.250	135,186
2022-12-12	17.000	18.000	16.500	18.000	18.000	36,766
2022-12-08	17.250	17.250	17.100	17.250	17.250	122,379

← NewerPage 16 of 21 · 1,231 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.