Berkeley Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	14.500	15.500	14.500	15.250	15.250	289,707
2022-03-10	14.000	14.500	13.500	14.000	14.000	243,549
2022-03-09	14.250	14.450	14.000	14.250	14.250	769,041
2022-03-08	13.000	14.500	12.700	14.250	14.250	317,521
2022-03-07	12.500	13.450	12.000	13.000	13.000	338,396
2022-03-04	13.250	13.250	12.000	12.500	12.500	417,966
2022-03-03	13.500	14.450	13.150	14.000	14.000	305,848
2022-03-02	13.250	13.980	13.055	13.500	13.500	220,079
2022-03-01	13.250	13.500	13.000	13.250	13.250	614,315
2022-02-28	12.500	13.500	12.500	12.750	12.750	513,591
2022-02-25	11.900	12.500	11.900	12.250	12.250	118,806
2022-02-24	11.500	12.000	11.250	11.500	11.500	119,351
2022-02-23	12.000	12.000	11.500	12.000	12.000	52,126
2022-02-22	12.250	12.250	12.000	12.250	12.250	16,871
2022-02-21	12.500	12.500	12.000	12.250	12.250	100,198
2022-02-17	12.625	12.625	12.500	12.500	12.500	3,944
2022-02-16	12.150	12.150	12.000	12.000	12.000	26,036
2022-02-15	12.800	12.800	12.000	12.500	12.500	149,035
2022-02-14	13.555	13.555	13.000	13.000	13.000	112,727
2022-02-11	13.750	14.000	13.555	13.750	13.750	20,339
2022-02-10	13.500	13.900	13.151	13.750	13.750	121,191
2022-02-09	13.250	13.950	12.500	13.500	13.500	5,671
2022-02-08	13.500	13.950	13.137	13.500	13.500	443,508
2022-02-07	13.500	13.500	13.210	13.500	13.500	100,000
2022-02-04	13.500	14.000	13.050	13.500	13.500	118,721
2022-02-03	13.250	13.500	13.000	13.500	13.500	100,350
2022-02-02	12.250	13.000	12.000	13.000	13.000	232,558
2022-02-01	12.250	12.450	12.250	12.250	12.250	80,000
2022-01-31	12.250	12.400	12.000	12.100	12.100	20,520
2022-01-27	12.500	12.500	12.000	12.500	12.500	33,020
2022-01-26	12.500	12.500	12.000	12.500	12.500	4,640
2022-01-25	12.250	12.500	12.000	12.500	12.500	31,904
2022-01-24	13.500	14.000	12.160	12.250	12.250	315,573
2022-01-21	13.750	13.750	13.650	13.750	13.750	5,000
2022-01-20	14.500	14.500	13.650	13.750	13.750	37,816
2022-01-19	13.500	14.500	13.400	14.500	14.500	224,417
2022-01-18	13.750	14.000	13.625	13.750	13.750	50,012
2022-01-17	13.480	14.000	13.480	13.500	13.500	124,143
2022-01-13	13.750	13.875	13.110	13.300	13.300	180,276
2022-01-12	14.250	14.500	13.500	13.650	13.650	77,638
2022-01-11	14.950	14.950	14.000	14.250	14.250	200,588
2022-01-10	14.250	15.400	14.000	14.750	14.750	271,364
2022-01-07	14.250	14.480	14.115	14.250	14.250	259,547
2022-01-06	14.750	15.000	14.000	14.250	14.250	293,406
2022-01-05	13.500	15.000	13.500	15.000	15.000	789,288
2022-01-04	12.500	14.000	12.000	13.300	13.300	882,616
2021-12-30	12.500	12.950	12.000	12.250	12.250	112,022
2021-12-29	13.000	13.546	12.500	12.500	12.500	317,207
2021-12-23	12.250	13.500	12.000	13.000	13.000	222,448
2021-12-22	10.957	12.500	10.957	12.250	12.250	630,330
2021-12-21	10.750	10.957	10.500	10.875	10.875	60,509
2021-12-20	11.000	11.000	10.600	10.750	10.750	32,082
2021-12-17	11.500	12.000	11.500	11.500	11.500	34,000
2021-12-16	10.250	11.500	10.250	11.500	11.500	476,557
2021-12-15	9.250	10.500	9.000	10.000	10.000	608,996
2021-12-14	9.500	9.750	9.050	9.260	9.260	320,209
2021-12-13	8.805	10.000	8.805	9.500	9.500	239,845
2021-12-09	8.750	8.800	8.550	8.750	8.750	61,416
2021-12-08	8.750	8.900	8.550	8.750	8.750	98,076
2021-12-07	8.750	9.000	8.495	8.750	8.750	142,706

← NewerPage 20 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.