Skip to search.
 TSX Up1.45% TSX Ventures 0.00%

More On BKG.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


The Berkeley Group Holdings plc (BKG.L)

-LSE

2,198.00 Down 5.00(0.23%) 11:35AM EDT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 20, 20132,200.002,215.002,196.002,203.00348,9002,203.00
May 17, 20132,218.002,218.002,178.002,195.00363,5002,195.00
May 16, 20132,176.002,214.002,164.002,207.00253,8002,207.00
May 15, 20132,130.002,191.002,124.002,170.00293,3002,170.00
May 14, 20132,111.002,134.002,096.002,125.00311,8002,125.00
May 13, 20132,107.002,113.002,085.002,110.00176,4002,110.00
May 10, 20132,118.002,134.002,088.002,110.00287,1002,110.00
May 9, 20132,095.002,121.002,087.002,120.00236,5002,120.00
May 8, 20132,093.002,108.282,081.002,097.00150,0002,097.00
May 7, 20132,095.002,108.002,076.002,088.00221,6002,088.00
May 6, 20132,097.002,097.002,097.002,097.0002,097.00
May 3, 20132,086.002,120.002,076.402,097.00258,2002,097.00
May 2, 20132,095.002,108.002,071.002,083.00368,3002,083.00
May 1, 20132,099.002,114.002,080.002,099.00381,8002,099.00
Apr 30, 20132,143.002,173.002,078.002,085.00627,5002,085.00
Apr 29, 20132,125.002,193.002,115.002,134.00344,5002,134.00
Apr 26, 20132,118.002,125.002,086.002,114.00296,5002,114.00
Apr 25, 20132,144.002,160.002,119.002,125.00382,2002,125.00
Apr 24, 20132,136.002,150.002,118.002,140.00309,6002,140.00
Apr 23, 20132,062.002,147.002,061.502,128.00331,6002,128.00
Apr 22, 20132,080.002,095.002,058.002,066.00256,1002,066.00
Apr 19, 20132,039.002,070.002,033.002,066.00188,1002,066.00
Apr 18, 20132,000.002,042.002,000.002,033.00263,6002,033.00
Apr 17, 20132,031.002,034.001,969.001,995.00254,2001,995.00
Apr 16, 20132,035.002,036.002,002.432,019.00310,2002,019.00
Apr 15, 20132,083.002,096.002,022.002,035.00418,2002,035.00
Apr 12, 20132,071.002,088.002,024.002,085.00316,4002,085.00
Apr 11, 20132,016.002,076.002,013.502,064.00465,2002,064.00
Apr 10, 20131,940.002,023.001,930.002,016.00707,0002,016.00
Apr 9, 20131,941.001,969.001,931.001,958.00349,8001,958.00
Apr 8, 20131,961.001,999.001,939.001,941.00288,6001,941.00
Apr 5, 20132,024.002,024.001,944.001,951.00270,3001,951.00
Apr 4, 20132,078.002,078.002,005.002,013.00299,1002,013.00
Apr 3, 20132,101.002,104.002,050.002,066.00227,2002,066.00
Apr 2, 20132,046.002,099.002,046.002,086.00314,7002,086.00
Apr 1, 20132,041.002,041.002,041.002,041.0002,041.00
Mar 29, 20132,041.002,041.002,041.002,041.0002,041.00
Mar 28, 20132,016.002,055.002,014.002,041.00251,0002,041.00
Mar 27, 20132,036.002,043.001,988.002,013.00204,1002,013.00
Mar 26, 20131,995.002,023.001,979.002,020.00240,2002,020.00
Mar 25, 20132,006.002,012.001,987.001,989.00350,4001,989.00
Mar 22, 20132,013.002,018.001,982.001,988.00296,1001,988.00
Mar 21, 20132,020.002,040.001,981.002,013.00715,3002,013.00
Mar 20, 20132,096.002,107.002,045.002,065.00478,1002,065.00
2013-03-2015.00 Dividend
Mar 19, 20132,068.002,102.002,040.502,093.00474,5002,078.00
Mar 18, 20131,960.002,042.001,951.002,036.00507,7002,021.41
Mar 15, 20131,975.001,991.001,961.001,975.00373,2001,960.85
Mar 14, 20131,937.001,969.001,927.341,962.00205,8001,947.94
Mar 13, 20131,962.001,971.001,925.371,940.00233,9001,926.10
Mar 12, 20131,947.001,967.001,932.001,962.00195,3001,947.94
Mar 11, 20131,945.001,949.001,915.001,946.00133,9001,932.05
Mar 8, 20131,970.001,970.001,935.001,947.00153,4001,933.05
Mar 7, 20131,935.001,973.001,932.001,966.00308,1001,951.91
Mar 6, 20131,947.001,955.001,929.001,933.00230,4001,919.15
Mar 5, 20131,921.001,958.001,915.001,942.00287,3001,928.08
Mar 4, 20131,902.001,911.631,885.001,907.00296,8001,893.33
Mar 1, 20131,905.001,921.001,895.001,902.00445,3001,888.37
Feb 28, 20131,879.001,906.001,879.001,905.00299,8001,891.35
Feb 27, 20131,880.001,898.001,851.001,876.00284,1001,862.56
Feb 26, 20131,873.001,880.001,845.001,879.00346,1001,865.53
Feb 25, 20131,890.001,916.001,879.881,886.00294,8001,872.48
Feb 22, 20131,871.001,901.001,870.001,888.00199,2001,874.47
Feb 21, 20131,874.001,893.001,843.001,871.00152,0001,857.59
Feb 20, 20131,870.001,903.001,870.001,884.00191,9001,870.50
Feb 19, 20131,840.001,873.001,839.501,867.00215,5001,853.62
Feb 18, 20131,862.001,869.401,830.001,832.00142,8001,818.87
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.