Berkeley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 16.750 | 17.000 | 16.625 | 16.750 | 16.750 | 879,603 |
| 2024-11-18 | 17.000 | 17.500 | 16.625 | 16.750 | 16.750 | 312,623 |
| 2024-11-15 | 17.000 | 17.500 | 16.750 | 17.000 | 17.000 | 103,217 |
| 2024-11-14 | 17.250 | 17.500 | 16.500 | 17.000 | 17.000 | 212,187 |
| 2024-11-13 | 17.250 | 17.500 | 17.050 | 17.250 | 17.250 | 81,572 |
| 2024-11-12 | 18.000 | 18.000 | 17.500 | 18.000 | 18.000 | 83,633 |
| 2024-11-11 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 250,000 |
| 2024-11-08 | 18.250 | 18.500 | 18.000 | 18.000 | 18.000 | 22,623 |
| 2024-11-07 | 18.500 | 18.500 | 18.000 | 18.250 | 18.250 | 178 |
| 2024-11-06 | 18.500 | 18.500 | 18.160 | 18.500 | 18.500 | 104 |
| 2024-11-05 | 18.750 | 19.000 | 18.000 | 18.500 | 18.500 | 24,291 |
| 2024-11-04 | 18.750 | 18.975 | 18.500 | 18.750 | 18.750 | 2,744 |
| 2024-10-31 | 18.750 | 18.750 | 18.500 | 18.750 | 18.750 | 26,155 |
| 2024-10-30 | 19.250 | 20.000 | 18.880 | 19.250 | 19.250 | 26,529 |
| 2024-10-29 | 19.000 | 19.500 | 18.750 | 19.500 | 19.500 | 39,714 |
| 2024-10-28 | 19.000 | 19.000 | 18.550 | 19.000 | 19.000 | 16,044 |
| 2024-10-25 | 19.250 | 19.330 | 18.550 | 19.000 | 19.000 | 20,143 |
| 2024-10-24 | 19.250 | 19.250 | 19.000 | 19.250 | 19.250 | 2,256 |
| 2024-10-23 | 19.600 | 20.000 | 18.500 | 18.500 | 18.500 | 72,052 |
| 2024-10-22 | 19.500 | 20.140 | 19.110 | 19.500 | 19.500 | 80,337 |
| 2024-10-21 | 18.600 | 20.000 | 18.200 | 20.000 | 20.000 | 115,941 |
| 2024-10-18 | 18.000 | 19.000 | 17.686 | 19.000 | 19.000 | 277,000 |
| 2024-10-17 | 17.890 | 19.000 | 17.890 | 18.000 | 18.000 | 119,447 |
| 2024-10-16 | 17.490 | 18.000 | 17.490 | 17.500 | 17.500 | 138,946 |
| 2024-10-15 | 17.000 | 17.000 | 16.200 | 17.000 | 17.000 | 3,682 |
| 2024-10-14 | 17.000 | 17.330 | 17.000 | 17.000 | 17.000 | 35,010 |
| 2024-10-11 | 16.750 | 17.000 | 16.500 | 17.000 | 17.000 | 42,456 |
| 2024-10-10 | 16.750 | 17.000 | 16.600 | 17.000 | 17.000 | 58,899 |
| 2024-10-09 | 16.750 | 16.750 | 16.511 | 16.750 | 16.750 | 26,287 |
| 2024-10-08 | 17.000 | 17.245 | 16.500 | 17.000 | 17.000 | 32,801 |
| 2024-10-07 | 17.250 | 18.000 | 16.500 | 18.000 | 18.000 | 36,357 |
| 2024-10-04 | 17.250 | 18.000 | 16.500 | 17.250 | 17.250 | 4,116 |
| 2024-10-03 | 17.250 | 17.550 | 17.250 | 17.250 | 17.250 | 105 |
| 2024-10-02 | 17.500 | 18.000 | 17.000 | 17.250 | 17.250 | 47,944 |
| 2024-10-01 | 17.750 | 18.000 | 17.100 | 17.500 | 17.500 | 16,551 |
| 2024-09-30 | 17.750 | 18.000 | 16.900 | 16.900 | 16.900 | 397,915 |
| 2024-09-27 | 17.750 | 18.000 | 17.750 | 17.750 | 17.750 | 11,529 |
| 2024-09-26 | 16.750 | 18.000 | 16.500 | 18.000 | 18.000 | 166,686 |
| 2024-09-25 | 16.600 | 17.000 | 16.600 | 16.600 | 16.600 | 199,315 |
| 2024-09-24 | 16.000 | 16.600 | 16.000 | 16.600 | 16.600 | 206,537 |
| 2024-09-23 | 16.000 | 16.500 | 15.810 | 16.000 | 16.000 | 511,792 |
| 2024-09-20 | 16.000 | 16.500 | 15.500 | 16.200 | 16.200 | 98,069 |
| 2024-09-19 | 15.800 | 16.445 | 15.800 | 16.000 | 16.000 | 432,903 |
| 2024-09-18 | 16.515 | 16.515 | 15.500 | 15.500 | 15.500 | 585,000 |
| 2024-09-17 | 17.750 | 18.000 | 16.500 | 16.500 | 16.500 | 31,954 |
| 2024-09-16 | 18.000 | 18.500 | 17.000 | 17.750 | 17.750 | 53,802 |
| 2024-09-13 | 18.000 | 18.500 | 17.750 | 18.000 | 18.000 | 52,449 |
| 2024-09-12 | 18.000 | 18.500 | 18.000 | 18.000 | 18.000 | 187,875 |
| 2024-09-11 | 17.250 | 18.000 | 16.500 | 17.250 | 17.250 | 54,621 |
| 2024-09-10 | 17.250 | 17.250 | 17.150 | 17.250 | 17.250 | 83,680 |
| 2024-09-09 | 17.000 | 18.000 | 16.500 | 17.500 | 17.500 | 49,098 |
| 2024-09-06 | 17.250 | 17.500 | 16.500 | 17.000 | 17.000 | 25,613 |
| 2024-09-04 | 17.750 | 17.750 | 17.000 | 17.750 | 17.750 | 3,205 |
| 2024-09-03 | 18.250 | 18.500 | 17.000 | 18.400 | 18.400 | 31,785 |
| 2024-09-02 | 18.250 | 18.750 | 17.610 | 18.250 | 18.250 | 10,214 |
| 2024-08-30 | 18.000 | 19.000 | 17.500 | 18.250 | 18.250 | 75,181 |
| 2024-08-28 | 17.250 | 18.000 | 17.000 | 17.500 | 17.500 | 161,171 |
| 2024-08-27 | 16.975 | 17.200 | 16.975 | 17.200 | 17.200 | 201,042 |
| 2024-08-23 | 16.750 | 17.000 | 16.400 | 16.750 | 16.750 | 102,117 |
| 2024-08-22 | 16.750 | 16.900 | 16.750 | 16.750 | 16.750 | 737 |
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.