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 news tradesBKG trades watchlistADD to watchlist
Berkeley Group Holdings (The) - (BKG) share price history
Date Open High Low Close Volume
12/10/2018 3,341.00 3,412.00 3,321.00 3,375.00 1,071,005
11/10/2018 3,391.00 3,393.00 3,300.00 3,310.00 1,024,521
10/10/2018 3,449.00 3,460.00 3,386.00 3,440.00 1,093,434
09/10/2018 3,515.00 3,515.00 3,431.00 3,468.00 830,686
08/10/2018 3,498.00 3,545.00 3,491.00 3,494.00 438,558
05/10/2018 3,541.00 3,560.00 3,501.00 3,541.00 528,358
04/10/2018 3,538.00 3,565.00 3,500.00 3,533.00 634,420
03/10/2018 3,496.00 3,562.00 3,475.81 3,536.00 481,041
02/10/2018 3,550.00 3,551.00 3,496.00 3,499.00 697,595
01/10/2018 3,638.00 3,643.00 3,540.00 3,555.00 1,236,848
28/09/2018 3,701.00 3,715.00 3,660.00 3,679.00 664,244
27/09/2018 3,671.00 3,704.00 3,647.00 3,698.00 431,082
26/09/2018 3,650.00 3,678.00 3,638.00 3,675.50 344,608
25/09/2018 3,638.00 3,685.00 3,634.00 3,658.00 356,963
24/09/2018 3,656.00 3,657.00 3,613.00 3,638.00 338,822
21/09/2018 3,706.00 3,751.00 3,638.00 3,668.00 1,204,666
20/09/2018 3,688.00 3,716.00 3,649.00 3,703.00 589,081
19/09/2018 3,600.00 3,737.00 3,600.00 3,696.00 726,924
18/09/2018 3,614.00 3,650.00 3,607.00 3,613.00 418,468
17/09/2018 3,595.00 3,636.47 3,584.55 3,627.00 474,993
14/09/2018 3,592.00 3,612.00 3,566.00 3,611.00 335,331
13/09/2018 3,587.00 3,610.00 3,556.00 3,589.00 369,799
12/09/2018 3,629.00 3,654.00 3,601.00 3,611.00 885,001
11/09/2018 3,611.00 3,625.00 3,570.00 3,604.00 454,015
10/09/2018 3,580.00 3,604.00 3,548.00 3,604.00 682,077
07/09/2018 3,598.00 3,605.00 3,530.00 3,563.00 536,975
06/09/2018 3,531.00 3,603.00 3,522.00 3,576.00 1,425,029
05/09/2018 3,503.00 3,566.00 3,484.00 3,538.00 1,312,988
04/09/2018 3,631.00 3,700.00 3,505.00 3,510.00 1,321,541
03/09/2018 3,640.00 3,690.00 3,604.00 3,670.00 525,075

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