Berkeley Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	19.975	20.500	19.975	20.000	20.000	213,926
2022-09-08	19.750	20.000	19.750	19.750	19.750	80,517
2022-09-07	19.750	19.840	19.750	19.750	19.750	147,030
2022-09-06	19.750	20.300	19.550	19.900	19.900	30,297
2022-09-05	20.000	20.000	19.600	19.750	19.750	1,504
2022-09-02	20.000	20.500	19.540	20.000	20.000	475,362
2022-09-01	20.440	20.440	19.500	20.000	20.000	34,867
2022-08-31	20.500	20.750	20.115	20.500	20.500	663,075
2022-08-30	19.500	21.000	19.500	20.250	20.250	157,882
2022-08-26	19.500	20.000	19.000	20.000	20.000	27,616
2022-08-25	19.250	20.000	19.050	19.500	19.500	259,266
2022-08-24	19.250	19.399	19.250	19.250	19.250	57,522
2022-08-23	19.250	19.250	18.590	19.250	19.250	13,653
2022-08-22	19.250	19.250	18.525	19.250	19.250	125,096
2022-08-19	19.000	19.250	19.000	19.250	19.250	100,000
2022-08-18	18.450	19.425	18.450	18.750	18.750	158,734
2022-08-17	18.990	18.990	18.250	18.375	18.375	511,275
2022-08-16	19.000	19.000	18.750	19.000	19.000	44,444
2022-08-15	19.000	19.990	18.500	19.000	19.000	202,219
2022-08-12	19.990	19.990	18.226	19.000	19.000	22,629
2022-08-11	20.500	21.000	20.000	20.000	20.000	16,024
2022-08-10	20.875	20.900	20.875	20.900	20.900	24,134
2022-08-09	19.750	20.875	19.750	19.750	19.750	3,743
2022-08-08	19.500	21.000	18.750	19.750	19.750	58,785
2022-08-05	19.250	20.000	18.500	19.500	19.500	69,782
2022-08-04	19.000	20.000	18.500	19.250	19.250	8,351
2022-08-03	19.000	19.500	18.700	19.000	19.000	145,319
2022-08-02	19.000	19.199	19.000	19.000	19.000	100,000
2022-08-01	19.000	19.220	18.500	19.000	19.000	6,211
2022-07-29	19.250	19.500	18.830	19.500	19.500	526,086
2022-07-28	19.500	19.900	19.250	19.250	19.250	63,934
2022-07-27	20.000	20.600	19.000	19.500	19.500	745,157
2022-07-26	21.000	21.000	19.125	20.000	20.000	20,776
2022-07-25	21.000	21.980	20.020	21.000	21.000	362,035
2022-07-22	21.500	22.000	21.000	21.000	21.000	59,325
2022-07-21	21.500	22.000	21.500	21.500	21.500	23,068
2022-07-20	21.050	21.750	21.050	21.500	21.500	120,621
2022-07-19	20.750	20.980	20.250	20.500	20.500	25,721
2022-07-18	20.750	21.480	20.125	20.750	20.750	82,682
2022-07-15	21.480	21.480	20.750	20.750	20.750	160,228
2022-07-14	22.000	23.000	20.060	21.500	21.500	20,930
2022-07-13	22.250	22.980	21.000	22.000	22.000	16,636
2022-07-12	22.750	23.480	21.600	22.250	22.250	50,735
2022-07-11	21.600	23.500	21.600	22.750	22.750	21,982
2022-07-08	21.000	21.600	21.000	21.000	21.000	10,588
2022-07-07	21.000	22.000	20.000	21.000	21.000	3,455
2022-07-06	19.450	21.980	19.450	21.000	21.000	292,456
2022-07-05	19.000	19.500	18.500	19.500	19.500	29,412
2022-07-01	19.250	19.250	18.500	19.250	19.250	2,010
2022-06-30	20.100	20.100	19.550	20.100	20.100	28,711
2022-06-29	19.500	20.250	19.500	20.250	20.250	144,175
2022-06-28	19.000	20.000	18.500	19.250	19.250	21,798
2022-06-27	18.750	19.453	18.750	18.750	18.750	59,974
2022-06-24	18.750	18.750	18.480	18.750	18.750	600
2022-06-23	18.750	18.800	18.700	18.750	18.750	45,969
2022-06-22	18.750	18.750	18.750	18.750	18.750	1,000
2022-06-21	19.000	19.900	18.750	18.750	18.750	173,273
2022-06-20	18.370	19.500	18.370	19.000	19.000	180,073
2022-06-17	18.250	18.400	18.250	18.250	18.250	54,000
2022-06-16	18.000	18.500	17.500	18.000	18.000	126,166

← NewerPage 18 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.