livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Berkeley Group Holdings (The) - (BKG) share price history


Berkeley Group Holdings (The) share priceBKG share price tradesBKG Fundamentals watchlistADD to watchlist
Berkeley Group Holdings (The) - (BKG) share price history
Date Open High Low Close Volume
01/04/2020 3,535.00 3,570.00 3,398.00 3,469.00 591,877
31/03/2020 3,637.00 3,736.00 3,564.00 3,615.00 621,293
30/03/2020 3,636.00 3,653.00 3,438.00 3,600.00 577,317
27/03/2020 3,561.00 3,693.00 3,320.00 3,644.00 1,995,305
26/03/2020 3,496.00 3,680.00 3,399.00 3,668.00 1,670,259
25/03/2020 3,435.00 3,790.00 3,392.30 3,615.00 800,817
24/03/2020 3,222.00 3,423.00 3,055.00 3,423.00 936,301
23/03/2020 3,249.00 3,372.00 3,119.00 3,131.00 1,115,036
20/03/2020 3,452.00 3,514.00 3,183.00 3,395.00 1,169,957
19/03/2020 3,361.00 3,475.00 3,215.00 3,285.00 891,881
18/03/2020 3,537.00 3,598.00 3,268.00 3,435.00 1,444,849
17/03/2020 3,577.00 3,678.00 3,136.00 3,641.00 1,239,797
16/03/2020 3,459.00 3,529.00 3,041.00 3,464.00 1,321,653
13/03/2020 3,765.00 3,871.00 3,583.00 3,619.00 1,162,157
12/03/2020 3,804.00 3,855.00 3,568.00 3,641.00 966,820
11/03/2020 4,365.00 4,400.00 4,070.00 4,076.00 813,531
10/03/2020 4,430.00 4,498.00 4,236.00 4,236.00 815,971
09/03/2020 4,326.00 4,484.00 4,313.37 4,368.00 653,763
06/03/2020 4,715.00 4,723.00 4,552.00 4,630.00 567,510
05/03/2020 4,950.00 4,960.73 4,740.00 4,782.00 501,915
04/03/2020 4,795.00 4,927.00 4,750.00 4,886.00 573,125
03/03/2020 4,792.00 4,922.00 4,792.00 4,815.00 634,140
02/03/2020 4,891.00 4,891.00 4,665.00 4,738.00 585,958
28/02/2020 4,694.00 4,850.00 4,574.00 4,754.00 1,207,682
27/02/2020 4,960.00 4,967.32 4,800.00 4,850.00 499,606
26/02/2020 5,128.00 5,180.92 4,976.00 5,040.00 474,315
25/02/2020 5,292.00 5,356.00 5,112.00 5,144.00 459,916
24/02/2020 5,392.00 5,397.48 5,238.00 5,274.00 428,461
21/02/2020 5,364.00 5,512.00 5,350.00 5,470.00 581,509
20/02/2020 5,450.00 5,507.73 5,352.00 5,352.00 367,571

Berkeley Group Holdings (The) - (BKG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices