- Share Prices
Berkeley Group Holdings (The) PLC (BKG)
4,116.00p+39.00 (+0.96%)15 Aug 2022, 18:09
Berkeley Group Holdings (The) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 15, 2022 | 4063.00p | 4126.00p | 4015.28p | 4116.00p | 690,014 |
Aug 12, 2022 | 4104.00p | 4118.00p | 4063.00p | 4077.00p | 252,468 |
Aug 11, 2022 | 4172.00p | 4192.00p | 4077.00p | 4094.00p | 137,870 |
Aug 10, 2022 | 3994.00p | 4154.00p | 3974.00p | 4150.00p | 442,869 |
Aug 9, 2022 | 4137.00p | 4137.00p | 3998.00p | 4007.00p | 249,717 |
Aug 8, 2022 | 4119.00p | 4159.00p | 4115.00p | 4129.00p | 170,825 |
Aug 5, 2022 | 4212.00p | 4216.00p | 4095.00p | 4105.00p | 212,591 |
Aug 4, 2022 | 4185.00p | 4205.00p | 4114.00p | 4205.00p | 247,801 |
Aug 3, 2022 | 4074.00p | 4179.00p | 4047.00p | 4179.00p | 347,792 |
Aug 2, 2022 | 4293.00p | 4293.00p | 4067.00p | 4085.00p | 376,918 |
Aug 1, 2022 | 4237.00p | 4325.00p | 4229.00p | 4298.00p | 274,653 |
Jul 29, 2022 | 4234.00p | 4276.00p | 4229.00p | 4238.00p | 246,460 |
Jul 28, 2022 | 4200.00p | 4245.00p | 4174.00p | 4227.00p | 230,949 |
Jul 27, 2022 | 4162.00p | 4181.00p | 4142.00p | 4153.00p | 1,218,587 |
Jul 26, 2022 | 4192.00p | 4199.01p | 4125.00p | 4141.00p | 174,820 |
Jul 25, 2022 | 4204.00p | 4221.00p | 4117.00p | 4200.00p | 203,985 |
Jul 22, 2022 | 4147.00p | 4185.00p | 4122.00p | 4173.00p | 313,560 |
Jul 21, 2022 | 4075.00p | 4162.00p | 4060.00p | 4141.00p | 228,936 |
Jul 20, 2022 | 4055.00p | 4087.00p | 4025.00p | 4063.00p | 640,711 |
Jul 19, 2022 | 3989.00p | 4100.00p | 3970.00p | 4055.00p | 252,896 |
Jul 18, 2022 | 3951.00p | 4048.00p | 3940.00p | 3999.00p | 472,936 |
Jul 15, 2022 | 3818.00p | 3949.00p | 3796.00p | 3949.00p | 516,381 |
Jul 14, 2022 | 3817.00p | 3826.51p | 3762.00p | 3798.00p | 452,609 |
Jul 13, 2022 | 3848.00p | 3897.00p | 3770.00p | 3825.00p | 710,623 |
Jul 12, 2022 | 3781.00p | 3857.00p | 3760.00p | 3854.00p | 333,215 |
Jul 11, 2022 | 3765.00p | 3828.00p | 3750.00p | 3813.00p | 271,333 |
Jul 8, 2022 | 3806.00p | 3836.00p | 3773.00p | 3825.00p | 274,021 |
Jul 7, 2022 | 3808.00p | 3828.00p | 3657.00p | 3799.00p | 472,886 |
Jul 6, 2022 | 3751.00p | 3807.00p | 3720.00p | 3778.00p | 585,374 |
Jul 5, 2022 | 3772.00p | 3789.00p | 3651.00p | 3711.00p | 346,723 |
Jul 4, 2022 | 3773.00p | 3801.00p | 3746.00p | 3754.00p | 157,541 |
Jul 1, 2022 | 3719.00p | 3776.00p | 3668.00p | 3743.00p | 362,103 |
Jun 30, 2022 | 3724.00p | 3729.00p | 3590.00p | 3724.00p | 485,028 |
Jun 29, 2022 | 3773.00p | 3815.00p | 3733.00p | 3775.00p | 292,865 |
Jun 28, 2022 | 3840.00p | 3864.54p | 3748.00p | 3813.00p | 581,882 |
Jun 27, 2022 | 3758.00p | 3852.00p | 3744.56p | 3812.00p | 544,686 |
Jun 24, 2022 | 3719.00p | 3770.00p | 3638.00p | 3736.00p | 534,702 |
Jun 23, 2022 | 3631.00p | 3791.00p | 3587.00p | 3695.00p | 531,343 |
Jun 22, 2022 | 3698.00p | 3791.00p | 3532.00p | 3676.00p | 729,947 |
Jun 21, 2022 | 3750.00p | 3811.00p | 3720.00p | 3792.00p | 281,685 |
Jun 20, 2022 | 3902.00p | 3921.00p | 3710.00p | 3730.00p | 295,159 |
Jun 17, 2022 | 3894.00p | 3971.00p | 3866.00p | 3891.00p | 723,519 |
Jun 16, 2022 | 4137.00p | 4137.00p | 3888.00p | 3888.00p | 875,585 |
Jun 15, 2022 | 4061.00p | 4157.00p | 4058.00p | 4140.00p | 1,165,276 |
Jun 14, 2022 | 4005.00p | 4048.00p | 3972.00p | 4025.00p | 464,832 |
Jun 13, 2022 | 4010.00p | 4036.00p | 3883.00p | 3970.00p | 272,368 |
Jun 10, 2022 | 4191.00p | 4192.00p | 4053.00p | 4053.00p | 288,542 |
Jun 9, 2022 | 4254.00p | 4271.00p | 4180.00p | 4206.00p | 296,929 |
Jun 8, 2022 | 4236.00p | 4294.00p | 4223.00p | 4276.00p | 357,243 |
Jun 7, 2022 | 4271.00p | 4311.00p | 4264.00p | 4272.00p | 220,455 |