Berkeley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 19.000 | 19.165 | 18.000 | 18.000 | 18.000 | 179,374 |
| 2022-06-14 | 19.500 | 19.500 | 19.000 | 19.500 | 19.500 | 80,100 |
| 2022-06-13 | 19.900 | 19.900 | 19.340 | 19.500 | 19.500 | 27,692 |
| 2022-06-10 | 20.750 | 21.000 | 20.150 | 20.500 | 20.500 | 42,736 |
| 2022-06-09 | 20.750 | 20.750 | 20.560 | 20.750 | 20.750 | 4,512 |
| 2022-06-08 | 20.250 | 21.000 | 20.250 | 20.750 | 20.750 | 277,754 |
| 2022-06-07 | 20.500 | 20.500 | 19.500 | 20.000 | 20.000 | 110,441 |
| 2022-06-06 | 20.750 | 21.000 | 20.750 | 20.750 | 20.750 | 77,959 |
| 2022-06-01 | 20.980 | 20.980 | 20.750 | 20.750 | 20.750 | 13,905 |
| 2022-05-31 | 21.000 | 21.500 | 21.000 | 21.000 | 21.000 | 21,169 |
| 2022-05-26 | 21.200 | 21.200 | 20.500 | 21.000 | 21.000 | 32,969 |
| 2022-05-25 | 21.200 | 21.900 | 21.200 | 21.250 | 21.250 | 20,459 |
| 2022-05-24 | 21.250 | 21.270 | 20.000 | 20.800 | 20.800 | 6,685 |
| 2022-05-20 | 21.500 | 22.500 | 20.200 | 21.250 | 21.250 | 26,086 |
| 2022-05-19 | 21.000 | 22.000 | 20.000 | 22.000 | 22.000 | 132,683 |
| 2022-05-18 | 21.000 | 21.000 | 20.325 | 21.000 | 21.000 | 38,133 |
| 2022-05-17 | 20.720 | 21.400 | 20.720 | 21.000 | 21.000 | 220,236 |
| 2022-05-16 | 21.500 | 22.000 | 20.250 | 20.250 | 20.250 | 86,531 |
| 2022-05-13 | 21.750 | 22.400 | 21.000 | 21.500 | 21.500 | 2,573 |
| 2022-05-12 | 22.740 | 22.740 | 21.150 | 21.750 | 21.750 | 63,779 |
| 2022-05-11 | 22.750 | 23.500 | 22.500 | 23.250 | 23.250 | 47,713 |
| 2022-05-10 | 22.500 | 23.000 | 22.000 | 22.750 | 22.750 | 105,841 |
| 2022-05-09 | 24.250 | 24.900 | 22.250 | 23.000 | 23.000 | 462,740 |
| 2022-05-06 | 25.000 | 25.500 | 24.000 | 24.250 | 24.250 | 11,366 |
| 2022-05-05 | 25.000 | 25.500 | 25.000 | 25.000 | 25.000 | 9,803 |
| 2022-05-04 | 24.250 | 24.900 | 23.950 | 24.900 | 24.900 | 2,777 |
| 2022-05-03 | 24.250 | 24.890 | 23.950 | 24.250 | 24.250 | 22,774 |
| 2022-04-29 | 25.125 | 25.125 | 24.000 | 24.250 | 24.250 | 58,934 |
| 2022-04-28 | 23.000 | 26.000 | 22.550 | 25.500 | 25.500 | 275,257 |
| 2022-04-27 | 22.000 | 23.900 | 21.550 | 23.000 | 23.000 | 14,749 |
| 2022-04-26 | 22.500 | 23.000 | 21.600 | 22.000 | 22.000 | 44,586 |
| 2022-04-25 | 24.000 | 25.000 | 22.500 | 22.500 | 22.500 | 86,962 |
| 2022-04-22 | 24.500 | 25.000 | 23.500 | 24.000 | 24.000 | 9,023 |
| 2022-04-21 | 24.500 | 24.900 | 23.500 | 24.500 | 24.500 | 5,288 |
| 2022-04-20 | 25.000 | 25.500 | 23.000 | 24.500 | 24.500 | 134,176 |
| 2022-04-19 | 25.000 | 25.250 | 24.550 | 25.000 | 25.000 | 79,660 |
| 2022-04-14 | 25.550 | 25.550 | 24.550 | 25.000 | 25.000 | 100,468 |
| 2022-04-13 | 24.750 | 27.000 | 24.555 | 26.000 | 26.000 | 1,030,744 |
| 2022-04-12 | 25.000 | 26.000 | 24.500 | 24.750 | 24.750 | 47,511 |
| 2022-04-11 | 25.000 | 25.000 | 22.450 | 25.000 | 25.000 | 249,784 |
| 2022-04-08 | 23.500 | 26.000 | 23.500 | 25.000 | 25.000 | 1,479,706 |
| 2022-04-07 | 24.000 | 25.000 | 23.125 | 23.500 | 23.500 | 460,079 |
| 2022-04-06 | 25.500 | 26.000 | 23.125 | 24.000 | 24.000 | 727,741 |
| 2022-04-05 | 26.500 | 27.000 | 24.166 | 26.000 | 26.000 | 178,807 |
| 2022-04-04 | 29.000 | 30.000 | 26.000 | 26.500 | 26.500 | 201,089 |
| 2022-04-01 | 27.500 | 32.000 | 26.000 | 29.000 | 29.000 | 428,230 |
| 2022-03-31 | 28.250 | 31.000 | 28.000 | 31.000 | 31.000 | 399,578 |
| 2022-03-30 | 30.000 | 31.000 | 26.000 | 28.750 | 28.750 | 3,763,770 |
| 2022-03-29 | 33.000 | 33.000 | 29.150 | 31.100 | 31.100 | 1,286,120 |
| 2022-03-28 | 32.000 | 34.000 | 31.000 | 32.000 | 32.000 | 311,379 |
| 2022-03-25 | 32.750 | 34.980 | 31.000 | 32.000 | 32.000 | 856,035 |
| 2022-03-24 | 32.250 | 40.000 | 31.500 | 34.000 | 34.000 | 2,990,131 |
| 2022-03-23 | 25.750 | 32.500 | 24.500 | 30.000 | 30.000 | 1,358,154 |
| 2022-03-22 | 26.000 | 26.500 | 24.500 | 25.500 | 25.500 | 831,853 |
| 2022-03-21 | 23.750 | 26.000 | 22.200 | 25.250 | 25.250 | 701,928 |
| 2022-03-18 | 23.500 | 24.350 | 22.000 | 22.750 | 22.750 | 648,692 |
| 2022-03-17 | 20.750 | 28.500 | 19.500 | 23.750 | 23.750 | 1,486,004 |
| 2022-03-16 | 18.375 | 23.980 | 17.650 | 21.900 | 21.900 | 1,725,170 |
| 2022-03-15 | 16.500 | 19.850 | 16.000 | 18.000 | 18.000 | 1,272,898 |
| 2022-03-14 | 15.500 | 17.625 | 14.900 | 17.250 | 17.250 | 502,211 |
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.