LSE - Delayed Quote GBp

Berkeley Energia Limited (BKY.L)

Compare
21.00
+1.00
+(5.00%)
At close: 4:43:47 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202519.6021.0019.6021.0021.0043,579
Feb 28, 202519.2520.4019.0020.0020.00191,471
Feb 27, 202519.2519.2519.2519.2519.25-
Feb 26, 202519.5020.0019.0019.2519.2576,403
Feb 25, 202519.5019.0019.0019.5019.5023
Feb 24, 202519.7019.9519.3319.5019.50262,239
Feb 21, 202519.7019.3519.0019.0019.0027,384
Feb 20, 202519.7019.7019.7019.7019.70-
Feb 19, 202519.7019.4119.4119.7019.702,583
Feb 18, 202519.7020.2719.0019.7019.701,634
Feb 17, 202519.5020.2718.6019.7019.7077,039
Feb 14, 202519.5020.0019.0019.5019.50588
Feb 13, 202519.2519.5019.4019.5019.5085,968
Feb 12, 202519.9020.0019.0019.0019.00164,564
Feb 11, 202518.5020.4018.7819.9019.90183,393
Feb 10, 202518.2019.0018.1118.5018.50171,577
Feb 7, 202518.0018.5017.5017.7517.7552,433
Feb 6, 202518.0018.2717.5118.0018.0012,522
Feb 5, 202518.5019.0017.5118.0018.0061,001
Feb 4, 202518.7518.0518.0018.5018.5058,759
Feb 3, 202519.2519.4518.5019.0019.002,673
Jan 31, 202520.0021.0019.0019.2519.25131,836
Jan 30, 202519.0021.8019.0019.5019.50371,507
Jan 29, 202516.0019.2515.6019.2519.251,061,933
Jan 28, 202516.7516.5016.0016.0016.00693,061
Jan 27, 202517.0017.0016.5016.7516.7531,458
Jan 24, 202517.0017.5016.5017.0017.0022,279
Jan 23, 202517.0017.5016.7517.0017.00238,337
Jan 22, 202516.7516.7116.0016.3516.35343,370
Jan 21, 202516.7517.0016.5016.5016.5051,659
Jan 20, 202516.7516.7516.7516.7516.754,645
Jan 17, 202516.7516.5016.2016.7516.752,003
Jan 16, 202516.7516.7516.7516.7516.75-
Jan 15, 202516.7517.0016.5016.7516.75139
Jan 14, 202516.7516.7516.7516.7516.75-
Jan 13, 202516.7516.9016.5216.9016.90248,377
Jan 10, 202516.7516.9016.9016.7516.7550,000
Jan 9, 202516.2517.0016.5017.0017.0071,045
Jan 8, 202517.0016.7816.1016.2516.25294,743
Jan 7, 202517.0017.4516.7517.0017.004,666
Jan 6, 202516.7517.0017.0017.0017.00127,428
Jan 3, 202515.5017.0016.0016.7516.75252,806
Jan 2, 202515.5016.0015.1515.5015.5060,711
Dec 31, 202415.5016.0015.0015.5015.5017,359
Dec 30, 202415.5015.8815.1215.5015.5013,888
Dec 27, 202416.0016.0015.0015.5015.50311,561
Dec 24, 202416.0016.0016.0016.0016.00-
Dec 23, 202416.5017.0015.5016.0016.00133,690
Dec 20, 202415.7516.8015.5016.0016.0074,721
Dec 19, 202416.2516.1215.2015.2015.20310,927
Dec 18, 202416.5016.6316.0016.2516.25215,072
Dec 17, 202417.0017.2016.5017.2017.2022,711
Dec 16, 202416.5016.9916.6217.0017.0051,000
Dec 13, 202417.2517.0016.5016.7516.75146,191
Dec 12, 202417.2517.2017.0617.2517.254,377
Dec 11, 202417.2517.2517.2517.2517.2560,803
Dec 10, 202417.5017.5017.2017.2017.20143
Dec 9, 202417.5017.5517.1017.5017.505,547
Dec 6, 202418.0017.6817.5017.7517.7564,000
Dec 5, 202418.0018.4017.6218.0018.002,343
Dec 4, 202418.2518.5018.0018.0018.008,071
Dec 3, 202418.0018.5017.5518.2518.258,102
Dec 2, 202418.0018.0017.9018.0018.0034,691
Nov 29, 202418.0018.5018.4518.0018.007,903
Nov 28, 202418.0018.0018.0018.0018.00-
Nov 27, 202418.0018.0017.8818.0018.0023,882
Nov 26, 202418.2519.0018.9018.0018.00750
Nov 25, 202418.2519.0017.8518.2518.2512,406
Nov 22, 202417.5018.4218.4218.0018.0019,438
Nov 21, 202417.5018.0017.7517.5017.5085,000
Nov 20, 202416.7518.0017.0018.0018.00143,477
Nov 19, 202416.7517.0016.6316.7516.75879,603
Nov 18, 202417.0017.5016.6316.7516.75312,623
Nov 15, 202417.0017.5016.7517.0017.00103,217
Nov 14, 202417.2517.5016.5017.0017.00212,187
Nov 13, 202417.2517.5017.0517.2517.2581,572
Nov 12, 202418.0018.0017.5018.0018.0083,633
Nov 11, 202418.0018.0018.0018.0018.00250,000
Nov 8, 202418.2518.5018.0018.0018.0022,623
Nov 7, 202418.5018.5018.0018.2518.25178
Nov 6, 202418.5018.1618.1618.5018.50104
Nov 5, 202418.7519.0018.0018.5018.5024,291
Nov 4, 202418.7518.9818.5018.7518.752,744
Nov 1, 202418.7518.7518.7518.7518.75-
Oct 31, 202419.2518.6318.5018.7518.7526,155
Oct 30, 202419.2520.0018.8819.2519.2526,529
Oct 29, 202419.0019.5018.7519.5019.5039,714
Oct 28, 202419.0018.9418.5519.0019.0016,044
Oct 25, 202419.2519.3318.5519.0019.0020,143
Oct 24, 202419.2519.0019.0019.2519.252,256
Oct 23, 202419.6020.0018.5018.5018.5072,052
Oct 22, 202419.5020.1419.1119.5019.5080,337
Oct 21, 202418.6020.0018.2020.0020.00115,941
Oct 18, 202418.0019.0017.6919.0019.00277,000
Oct 17, 202417.7519.0017.8918.0018.00119,447
Oct 16, 202417.4918.0017.4917.5017.50138,946
Oct 15, 202417.0017.0016.2017.0017.003,682
Oct 14, 202417.0017.3317.0017.0017.0035,010
Oct 11, 202416.7516.9516.5017.0017.0042,456
Oct 10, 202416.7517.0016.6017.0017.0058,899
Oct 9, 202416.7516.5616.5116.7516.7526,287
Oct 8, 202417.0017.2516.5017.0017.0032,801
Oct 7, 202417.2518.0016.5018.0018.0036,357
Oct 4, 202417.2518.0016.5017.2517.254,116
Oct 3, 202417.2517.5517.5517.2517.25105
Oct 2, 202417.5018.0017.0017.2517.2547,944
Oct 1, 202417.7518.0017.1017.5017.5016,551
Sep 30, 202417.7518.0016.9016.9016.90397,915
Sep 27, 202417.7518.0017.7517.7517.7511,529
Sep 26, 202416.7518.0016.5018.0018.00166,686
Sep 25, 202416.5017.0016.6016.6016.60199,315
Sep 24, 202416.0016.6016.0016.6016.60206,537
Sep 23, 202416.0016.5015.8116.0016.00511,792
Sep 20, 202416.0016.5015.5016.2016.2098,069
Sep 19, 202415.5016.4415.8016.0016.00432,903
Sep 18, 202417.2516.5115.9915.5015.50585,000
Sep 17, 202417.7518.0016.5016.5016.5031,954
Sep 16, 202418.0018.5017.0017.7517.7553,802
Sep 13, 202418.0018.5017.7518.0018.0052,449
Sep 12, 202417.2518.5018.0018.0018.00187,875
Sep 11, 202417.2518.0016.5017.2517.2554,621
Sep 10, 202417.2517.1517.1517.2517.2583,680
Sep 9, 202417.0018.0016.5017.5017.5049,098
Sep 6, 202417.2517.5016.5017.0017.0025,613
Sep 5, 202417.7517.7517.7517.7517.75-
Sep 4, 202417.7517.0617.0017.7517.753,205
Sep 3, 202418.2518.5017.0018.4018.4031,785
Sep 2, 202418.2518.7517.6118.2518.2510,214
Aug 30, 202418.0019.0017.5018.2518.2575,181
Aug 29, 202418.0018.0018.0018.0018.00-
Aug 28, 202417.2518.0017.0017.5017.50161,171
Aug 27, 202416.7517.2016.9817.2017.20201,042
Aug 23, 202416.7517.0016.4016.7516.75102,117
Aug 22, 202416.5016.9016.9016.7516.75737
Aug 21, 202416.5016.9516.9516.5016.50791
Aug 20, 202416.5016.9516.9516.5016.50744
Aug 19, 202416.5017.0016.9517.0017.00148,245
Aug 16, 202416.5017.3016.8817.3017.3078,100
Aug 15, 202416.5016.9016.1116.5016.508,381
Aug 14, 202416.5016.3016.0016.5016.5047,356
Aug 13, 202416.5017.5016.5016.5016.50205,992
Aug 12, 202416.5017.0016.2517.0017.0029,183
Aug 9, 202416.5017.0015.7017.0017.0031,826
Aug 8, 202416.5017.0017.0016.5016.50810
Aug 7, 202416.2516.5016.2516.5016.5078,678
Aug 6, 202415.7516.7515.1516.2516.25219,250
Aug 5, 202416.2515.5515.0015.7515.75170,964
Aug 2, 202416.5017.0016.1017.0017.00111,083
Aug 1, 202417.5017.0216.0016.5016.5062,660
Jul 31, 202417.5017.8517.0517.5017.503,225
Jul 30, 202417.5018.0017.0017.8017.8067,833
Jul 29, 202417.5017.9417.0017.5017.50136,362
Jul 26, 202417.5018.0017.0518.0018.0026,013
Jul 25, 202417.5018.0017.0017.5017.501,080
Jul 24, 202417.5017.9917.0517.5017.5046,128
Jul 23, 202416.7517.5016.0217.5017.50110,624
Jul 22, 202416.7517.5016.6017.5017.5053,310
Jul 19, 202417.2517.5016.5016.7516.7527,179
Jul 18, 202417.2517.3617.0017.1017.10119,941
Jul 17, 202418.0017.9817.0017.2517.25146,107
Jul 16, 202419.0018.0017.5018.0018.00177,723
Jul 15, 202419.0019.0019.0019.0019.00-
Jul 12, 202419.0019.8018.0019.6019.6057,620
Jul 11, 202419.0020.0018.7519.0019.0035,909
Jul 10, 202419.0020.0018.4519.6019.6047,929
Jul 9, 202419.0019.1018.4519.0019.003,299
Jul 8, 202419.0019.9018.4519.9019.9027,664
Jul 5, 202419.0019.0019.0019.0019.00-
Jul 4, 202419.0020.0018.4419.0019.005,776
Jul 3, 202419.0019.1918.5019.0019.0052,560
Jul 2, 202419.0018.5018.5019.0019.001,000
Jul 1, 202419.0018.6118.0018.0018.0056,237
Jun 28, 202419.0019.4018.0019.4019.4023,681
Jun 27, 202419.0020.0018.5019.0019.0025,573
Jun 26, 202419.0019.0019.0019.0019.0058,709
Jun 25, 202418.7520.0018.2520.0020.0049,528
Jun 24, 202419.0020.0019.5018.7518.75809
Jun 21, 202419.0019.9019.9019.0019.00855
Jun 20, 202419.2519.8319.2519.2519.2587,881
Jun 19, 202419.2519.9019.9019.2519.25885
Jun 18, 202419.0020.0019.0019.2519.2561,451
Jun 17, 202418.0018.5017.3419.0019.0015,850
Jun 14, 202419.5019.9518.0018.0018.00130,376
Jun 13, 202420.5021.0020.0019.5019.5043,050
Jun 12, 202420.9021.8020.0020.5020.50218,221
Jun 11, 202421.3021.1121.1121.3021.302,366
Jun 10, 202420.5021.1120.6021.3021.3083,801
Jun 7, 202420.5020.5020.2020.5020.5039,811
Jun 6, 202421.1020.6520.0020.5020.5069,565
Jun 5, 202421.1021.8020.4921.1021.102,794
Jun 4, 202421.5021.9520.7121.2021.2095,686
Jun 3, 202422.0022.9021.0221.5021.5055,049
May 31, 202421.5022.0022.0022.0022.0050,000
May 30, 202422.0022.5022.5022.0022.00111
May 29, 202421.5022.7021.6022.0022.0089,168
May 28, 202420.6023.7520.5021.5021.50453,769
May 24, 202420.0520.3519.5020.4020.4098,108
May 23, 202420.6020.8020.1120.4020.4077,500
May 22, 202420.1520.8019.5020.6020.60124,311
May 21, 202418.5020.7118.3019.9019.9096,927
May 20, 202419.0019.1018.2018.2018.2023,878
May 17, 202418.7519.5018.0819.0019.00160,775
May 16, 202418.5019.5018.2719.5019.5037,022
May 15, 202418.7519.5018.1518.5018.5080,281
May 14, 202418.7518.2517.7018.5018.507,160
May 13, 202418.5018.7517.5018.7518.7572,617
May 10, 202418.5018.0018.0018.5018.50500
May 9, 202418.5019.3017.7018.5018.502,741
May 8, 202419.2519.3018.0018.8018.80215,330
May 7, 202418.7520.0018.0019.2519.25164,473
May 3, 202419.2519.2518.0019.0019.00118,259
May 2, 202418.2520.0018.1819.2519.25116,007
May 1, 202418.5019.5017.5018.2518.2588,179
Apr 30, 202418.5019.0017.9018.5018.509,322
Apr 29, 202419.0020.0018.0018.2518.25227,405
Apr 26, 202418.7519.9018.5519.0019.0066,126
Apr 25, 202418.0018.5517.7018.7518.75154,580
Apr 24, 202418.0018.0018.0018.0018.00-
Apr 23, 202417.7518.5017.6018.0018.0010,697
Apr 22, 202417.5018.5017.0817.7517.7510,594
Apr 19, 202417.5017.6017.2017.5017.50119,995
Apr 18, 202417.5016.7016.7017.5017.509,713
Apr 17, 202417.7517.9017.0017.5017.5073,262
Apr 16, 202418.5018.2517.0017.9017.90174,054
Apr 15, 202417.5018.5017.0518.0018.0084,494
Apr 12, 202418.7520.0017.0017.0017.00398,697
Apr 11, 202417.0020.0016.2018.7518.75399,809
Apr 10, 202415.5017.0015.0017.0017.00278,343
Apr 9, 202415.2515.0715.0015.2515.257,003
Apr 8, 202415.1516.0014.5016.0016.00571,261
Apr 5, 202414.7515.5014.7315.5015.50229,104
Apr 4, 202414.7514.9014.9014.7514.7570,009
Apr 3, 202414.4015.0014.2515.0015.00191,732
Apr 2, 202414.6514.8014.2014.2014.20118,413
Mar 28, 202414.6515.1014.4215.1015.10784,384
Mar 27, 202414.6514.7014.5014.6514.65399,471
Mar 26, 202414.4014.8014.2014.6514.6545,177
Mar 25, 202414.6514.5214.3414.4014.4033,203
Mar 22, 202414.5015.0014.5014.6514.65176,011
Mar 21, 202414.2514.4514.0014.0014.0068,742
Mar 20, 202414.2514.5013.7014.2514.25200,651
Mar 19, 202413.7514.4514.0014.4014.4072,308
Mar 18, 202413.7513.6113.6113.7513.758,234
Mar 15, 202413.7514.0013.5713.7513.7553,850
Mar 14, 202414.2514.5013.5513.7513.75273,879
Mar 13, 202414.2514.4014.0814.2514.2550,835
Mar 12, 202414.5014.2514.0814.2514.25160,907
Mar 11, 202414.2515.0014.1215.0015.00127,492
Mar 8, 202414.2514.5014.0014.5014.5039,135
Mar 7, 202414.0014.5013.6014.0014.0042,657
Mar 6, 202413.7514.4513.5014.0014.0041,301
Mar 5, 202413.7514.0013.3213.7513.75183,112
Mar 4, 202414.0014.0013.5013.5013.50445,267

Related Tickers

EJ7.SG Energy Resources of Australia Ltd
0.0010
0.00%
 
0LZ.BE Yellow Cake PLC
5.44
-0.37%
 
0LZ.F Yellow Cake plc
5.40
-0.74%
 
YLLXF Yellow Cake plc
5.90
+7.08%
 
SASKF Atha Energy Corp.
0.2857
-10.72%
 
PTU.V Purepoint Uranium Group Inc.
0.2250
-6.25%
 
KAP.IL National Atomic Company Kazatomprom JSC
35.20
-0.56%
 
YCA.L Yellow Cake plc
440.20
-1.30%
 
DYL.AX Deep Yellow Limited
1.0050
-6.51%
 
PDN.AX Paladin Energy Ltd
6.75
-4.94%