Berkeley Energia Limited Historical Data - BKY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Berkeley Energia Limited (BKY)
Berkeley Energia Limited (BKY) Historical

Berkeley Energia Limited (BKY)

22.00

0.00

(0.00%)

Closed 19 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.25	17.3333333333	18.75	22	18.75	166785	21.30267565	DE
4	2.3	11.6751269036	19.7	22	18.75	87495	20.3617019	DE
12	6	37.5	16	22	15.5	126391	18.2890263	DE
26	4.75	27.5362318841	17.25	22	15.2	114010	17.64233967	DE
52	8.25	60	13.75	23.2	13.75	101891	17.62503509	DE
156	-1.5	-6.3829787234	23.5	40.5	13.5	133600	21.14669069	DE
260	15	214.285714286	7	53.5	6.75	205344	22.27912079	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742232600	22	0	0.00	21.5	22	21.5	126484
1741973400	22	0	0.00	22	22	21.5	37555
1741887000	22	0.8	3.77	21	22	21	46797
1741800600	21.2	1.2	6.00	19.5	22	19.5	553887
1741714200	20	1.25	6.67	18.75	20	18.75	69204
1741627800	18.75	0	0.00	18.75	18.75	18.75	25030
1741368600	18.75	0	0.00	18.75	18.75	18.75	3000
1741282200	18.75	-0.25	-1.32	18.75	18.75	18.75	1271
1741195800	19	0	0.00	18.75	19	18.75	14405
1741109400	19	-2	-9.52	19.5	20	18.75	114590
1741023000	21	1	5.00	19.95	21	19.95	43579
1740763800	20	0.75	3.90	19.25	20	19.25	191471
1740677400	19.25	0	0.00	19.25	19.25	19.25	0
1740591000	19.25	-0.25	-1.28	19.5	19.5	19.25	228763
1740504600	19.5	0	0.00	19.5	19.5	19.5	23
1740418200	19.5	0.5	2.63	19.7	19.7	19.5	262239
1740159000	19	-0.7	-3.55	19.7	19.7	19	27384
1740072600	19.7	0	0.00	19.7	19.7	19.7	0
1739986200	19.7	0	0.00	19.7	19.7	19.7	2583
1739899800	19.7	0	0.00	19.7	19.7	19.7	1634
1739813400	19.7	0.2	1.03	19.5	19.7	19.5	77039
1739554200	19.5	0	0.00	19.5	19.5	19.5	588
1739467800	19.5	0.5	2.63	19.25	19.5	19.25	85968
1739381400	19	-0.9	-4.52	19.9	19.9	19	164564
1739295000	19.9	1.4	7.57	18.5	20	18.5	180122
1739208600	18.5	0.75	4.23	17.75	18.5	17.75	152884
1738949400	17.75	-0.25	-1.39	18	18	17.5	51472
1738863000	18	0	0.00	18	18	18	11626
1738776600	18	-0.5	-2.70	18.5	18.5	18	61001
1738690200	18.5	-0.5	-2.63	18.75	18.75	18.5	58759
1738603800	19	-0.25	-1.30	19.25	19.25	19	2673
1738344600	19.25	-0.25	-1.28	20	20	18.8	110381
1738258200	19.5	0.25	1.30	19	21.2	19	371507
1738171800	19.25	3.25	20.31	16	19.25	15.55	1061933
1738085400	16	-0.75	-4.48	16.75	16.75	16	693061
1737999000	16.75	-0.25	-1.47	17	17	16.75	31458
1737739800	17	0	0.00	17	17	17	8573
1737653400	17	0.65	3.98	17	17.5	17	238337
1737567000	16.35	-0.15	-0.91	16.75	16.75	16.25	343370
1737480600	16.5	-0.25	-1.49	16.75	16.75	16.5	37395
1737394200	16.75	0	0.00	16.75	16.75	16.75	4645
1737135000	16.75	0	0.00	16.75	16.75	16.75	2003
1737048600	16.75	0	0.00	16.75	16.75	16.75	0
1736962200	16.75	0	0.00	16.75	16.75	16.75	139
1736875800	16.75	-0.15	-0.89	16.75	16.75	16.75	0
1736789400	16.9	0.15	0.90	16.75	16.9	16.75	535499
1736530200	16.75	-0.25	-1.47	16.75	16.75	16.75	50000
1736443800	17	0.75	4.62	16.25	17	16.25	71045
1736357400	16.25	-0.75	-4.41	17	17	16.25	294743
1736271000	17	0	0.00	17	17	17	2085
1736184600	17	0.25	1.49	16.75	17	16.5	127428
1735925400	16.75	1.25	8.06	15.5	16.75	15.5	236178
1735839000	15.5	0	0.00	15.5	15.5	15.5	47207
1735666200	15.5	0	0.00	15.5	15.5	15.5	15251
1735579800	15.5	0	0.00	15.5	15.5	15.5	13888
1735320600	15.5	-0.5	-3.13	16	16	15.5	311561
1735061400	16	0	0.00	16	16	16	0
1734975000	16	0	0.00	16.5	16.5	16	133690
1734715800	16	0.8	5.26	15.75	16	15.35	74721
1734629400	15.2	-1.05	-6.46	16.25	16.25	15.2	131855
1734543000	16.25	-0.95	-5.52	16.5	16.5	16.25	215072

Berkeley Energia

Invesco BulletShares 202...

Corindus Vascular Robotics

Societe Financiere Des C...

Dorsey Wright SmallCap T...

Horizon Kinetics ISE Asi...

Folli Follie Commercial ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions