19.00p+0.00 (+0.00%)12 Jul 2024, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Berkeley Energia Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 12, 202419.00p19.80p18.00p19.60p57,620
Jul 11, 202419.00p20.00p18.75p19.00p35,909
Jul 10, 202419.00p20.00p18.45p19.60p47,929
Jul 9, 202419.00p19.10p18.45p19.00p3,299
Jul 8, 202419.00p19.90p18.45p19.90p27,664
Jul 4, 202419.00p20.00p18.44p19.00p5,776
Jul 3, 202419.00p19.19p18.50p19.00p52,560
Jul 2, 202419.00p18.50p18.50p19.00p1,000
Jul 1, 202419.00p18.61p18.00p18.00p56,237
Jun 28, 202419.00p19.40p18.00p19.40p23,681
Jun 27, 202419.00p20.00p18.50p19.00p25,573
Jun 26, 202419.00p19.00p19.00p19.00p58,709
Jun 25, 202418.75p20.00p18.25p20.00p49,528
Jun 24, 202419.00p20.00p19.50p18.75p809
Jun 21, 202419.00p19.90p19.90p19.00p855
Jun 20, 202419.25p19.82p19.25p19.25p87,881
Jun 19, 202419.25p19.90p19.90p19.25p885
Jun 18, 202419.00p20.00p19.00p19.25p61,451
Jun 17, 202418.00p18.50p17.34p19.00p15,850
Jun 14, 202419.50p19.95p18.00p18.00p130,376
Jun 13, 202420.50p21.00p20.00p19.50p43,050
Jun 12, 202420.90p21.80p20.00p20.50p218,221
Jun 11, 202421.30p21.11p21.11p21.30p2,366
Jun 10, 202420.50p21.11p20.60p21.30p83,801
Jun 7, 202420.50p20.50p20.20p20.50p39,811
Jun 6, 202421.10p20.65p20.00p20.50p69,565
Jun 5, 202421.10p21.80p20.49p21.10p2,794
Jun 4, 202421.50p21.95p20.71p21.20p95,686
Jun 3, 202422.00p22.90p21.02p21.50p55,049
May 31, 202421.50p22.00p22.00p22.00p50,000
May 30, 202422.00p22.50p22.50p22.00p111
May 29, 202421.50p22.70p21.60p22.00p89,168
May 28, 202420.60p23.75p20.50p21.50p453,769
May 24, 202420.05p20.35p19.50p20.40p98,108
May 23, 202420.60p20.80p20.11p20.40p77,500
May 22, 202420.15p20.80p19.50p20.60p124,311
May 21, 202418.50p20.71p18.30p19.90p96,927
May 20, 202419.00p19.10p18.20p18.20p23,878
May 17, 202418.75p19.50p18.07p19.00p160,775
May 16, 202418.50p19.50p18.27p19.50p37,022
May 15, 202418.75p19.50p18.15p18.50p80,281
May 14, 202418.75p18.25p17.70p18.50p7,160
May 13, 202418.50p18.75p17.50p18.75p72,617
May 10, 202418.50p18.00p18.00p18.50p500
May 9, 202418.50p19.30p17.70p18.50p2,741
May 8, 202419.25p19.30p18.00p18.80p215,330
May 7, 202418.75p20.00p18.00p19.25p164,473
May 3, 202419.25p19.25p18.00p19.00p118,259
May 2, 202418.25p20.00p18.18p19.25p116,007
May 1, 202418.50p19.50p17.50p18.25p88,179
Showing 1 to 50 of 245