Berkeley Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	17.250	17.250	17.100	17.250	17.250	122,379
2022-12-07	17.250	17.250	17.100	17.250	17.250	1,359
2022-12-06	17.970	17.970	17.050	17.250	17.250	72,502
2022-12-05	19.000	19.500	18.050	18.500	18.500	66,348
2022-12-02	19.000	20.000	18.031	19.000	19.000	286,848
2022-12-01	18.750	19.250	18.250	18.700	18.700	38,870
2022-11-30	18.750	19.320	18.750	18.750	18.750	5,792
2022-11-29	18.500	19.000	18.110	18.500	18.500	11,943
2022-11-28	18.500	18.980	18.325	18.500	18.500	25,378
2022-11-25	18.500	18.950	18.000	18.950	18.950	121,160
2022-11-24	18.325	18.980	18.325	18.500	18.500	44,525
2022-11-23	18.250	18.980	17.750	18.000	18.000	8,923
2022-11-22	18.500	18.980	18.100	18.250	18.250	116,434
2022-11-21	18.250	19.500	17.500	18.500	18.500	137,472
2022-11-18	16.980	18.500	16.980	18.250	18.250	198,508
2022-11-17	17.200	17.200	16.000	16.500	16.500	104,236
2022-11-16	17.250	17.500	17.125	17.250	17.250	17,465
2022-11-15	17.250	17.250	17.250	17.250	17.250	1,783
2022-11-14	17.250	17.500	17.075	17.250	17.250	422,899
2022-11-11	17.166	18.000	17.166	17.250	17.250	237,050
2022-11-10	15.750	17.000	15.650	17.000	17.000	105,813
2022-11-09	15.450	16.500	15.450	15.750	15.750	73,050
2022-11-08	15.250	15.250	15.250	15.250	15.250	38,448
2022-11-04	15.000	15.000	14.675	15.000	15.000	23
2022-11-03	15.250	15.400	15.000	15.000	15.000	49,638
2022-11-01	15.250	15.500	15.000	15.000	15.000	1,826
2022-10-31	15.000	15.500	14.500	15.000	15.000	3,443
2022-10-28	15.000	15.000	14.650	15.000	15.000	264
2022-10-27	15.000	15.250	14.800	15.000	15.000	71,795
2022-10-26	15.000	16.000	15.000	15.000	15.000	174,134
2022-10-25	15.500	15.500	15.500	15.500	15.500	60,674
2022-10-21	15.000	15.000	14.600	15.000	15.000	15,144
2022-10-20	15.250	15.500	15.000	15.000	15.000	9
2022-10-19	15.250	16.000	14.725	15.250	15.250	3,875
2022-10-18	15.000	16.000	14.725	15.250	15.250	125,552
2022-10-17	15.000	15.500	15.000	15.000	15.000	111,344
2022-10-14	15.000	15.450	15.000	15.000	15.000	92,346
2022-10-13	14.250	15.000	14.200	15.000	15.000	170,307
2022-10-12	15.250	15.500	14.250	14.250	14.250	116,820
2022-10-11	15.500	15.500	15.000	15.500	15.500	166,655
2022-10-10	15.990	15.990	15.750	15.750	15.750	3,102
2022-10-07	16.250	16.500	16.150	16.250	16.250	62,506
2022-10-06	16.250	16.500	16.000	16.500	16.500	17,677
2022-10-05	16.250	16.400	16.000	16.250	16.250	13,919
2022-10-04	16.250	16.480	16.250	16.250	16.250	18,389
2022-10-03	16.500	16.500	16.250	16.250	16.250	17,977
2022-09-30	16.250	17.000	16.100	17.000	17.000	433,231
2022-09-29	16.250	17.000	16.250	16.250	16.250	6,103
2022-09-28	16.750	16.950	16.100	16.250	16.250	41,713
2022-09-27	16.925	17.425	16.925	17.400	17.400	26,814
2022-09-26	17.500	17.500	16.500	16.500	16.500	120,307
2022-09-23	18.000	18.000	17.800	17.800	17.800	12,793
2022-09-22	18.700	18.700	18.100	18.500	18.500	42,966
2022-09-21	18.750	19.000	18.100	19.000	19.000	25,873
2022-09-20	18.750	19.000	18.000	18.750	18.750	54,031
2022-09-16	19.000	19.000	18.100	18.500	18.500	210,928
2022-09-15	19.500	19.500	19.150	19.400	19.400	62,512
2022-09-14	19.500	20.000	19.100	19.900	19.900	41,907
2022-09-13	19.750	20.000	19.100	20.000	20.000	65,886
2022-09-12	20.000	20.500	19.000	20.400	20.400	216,493

← NewerPage 17 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.