Berkeley Energy Ltd (BKY)

BKY
🏛️ 영국 →
28.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 28.50 28.60 28.00 28.20 0.1M
2025-09-25 28.00 29.00 27.60 29.00 0.3M
2025-09-24 28.20 28.24 27.70 28.00 0.1M
2025-09-23 28.10 28.60 28.00 28.20 0.2M
2025-09-22 28.10 29.20 27.60 29.20 0.1M
2025-09-19 28.00 28.80 27.46 28.80 0.1M
2025-09-18 27.30 28.60 26.40 28.00 0.3M
2025-09-17 27.50 27.78 27.78 27.30 0.1M
2025-09-16 25.70 27.50 25.85 27.30 0.2M
2025-09-15 25.70 25.97 25.00 25.20 0.1M
2025-09-12 25.90 27.40 23.80 25.70 0.1M
2025-09-11 25.90 26.05 26.05 25.90 0.0M
2025-09-10 25.90 26.35 26.35 25.90 0.0M
2025-09-09 26.40 26.40 25.40 25.90 0.0M
2025-09-08 25.90 26.00 25.43 25.70 0.1M
2025-09-05 26.50 27.13 25.88 25.90 0.1M
2025-09-04 26.30 26.97 25.88 26.30 0.0M
2025-09-03 26.10 27.00 26.60 26.30 0.0M
2025-09-02 26.00 26.80 26.80 26.10 0.0M
2025-09-01 25.80 26.30 25.51 26.00 0.1M
2025-08-29 26.10 27.00 25.68 26.40 0.0M
2025-08-28 26.10 26.10 26.10 26.10 0.0M
2025-08-27 25.80 26.00 25.00 26.10 0.1M
2025-08-26 25.30 26.00 25.30 25.80 0.3M
2025-08-22 24.30 25.60 24.50 25.30 0.3M
2025-08-21 24.30 24.30 24.27 24.30 0.1M
2025-08-20 24.80 24.60 24.00 24.30 0.4M
2025-08-19 25.20 25.40 25.00 25.20 0.5M
2025-08-18 25.40 25.30 25.00 25.20 0.1M
2025-08-15 25.40 25.80 25.17 25.40 0.0M
2025-08-14 25.40 25.20 25.15 25.40 0.1M
2025-08-13 24.80 25.80 24.73 25.40 0.1M
2025-08-12 24.50 25.20 24.32 24.80 0.5M
2025-08-11 24.50 25.30 24.00 24.70 0.2M
2025-08-08 25.30 25.60 24.20 24.30 0.2M
2025-08-07 25.40 25.80 25.00 25.20 0.3M
2025-08-06 24.70 25.80 24.40 25.30 0.4M
2025-08-05 25.00 25.54 24.70 24.70 0.1M
2025-08-04 25.20 25.60 24.08 25.00 0.1M
2025-08-01 25.30 25.13 25.13 25.20 0.0M
2025-07-31 25.30 25.25 25.13 25.30 0.4M
2025-07-30 25.50 26.00 25.00 25.00 0.1M
2025-07-29 26.10 26.75 25.00 25.00 0.3M
2025-07-28 26.90 26.11 26.10 26.90 0.0M
2025-07-25 25.60 27.40 25.57 26.90 0.1M
2025-07-24 26.10 26.00 25.79 26.00 0.2M
2025-07-23 26.10 27.00 25.50 27.00 0.2M
2025-07-22 26.10 26.82 25.83 26.10 0.0M
2025-07-21 26.00 27.00 25.77 27.00 0.2M
2025-07-18 26.10 27.00 25.77 26.10 0.1M
2025-07-17 26.50 27.67 25.00 25.00 0.1M
2025-07-16 26.50 27.67 25.72 26.50 0.0M
2025-07-15 26.70 27.60 25.00 25.00 0.1M
2025-07-14 26.10 27.80 25.40 27.80 0.0M
2025-07-11 25.70 27.00 26.10 26.10 0.0M
2025-07-10 27.20 27.84 25.00 25.00 0.6M
2025-07-09 26.70 27.28 26.07 26.70 0.3M
2025-07-08 28.50 28.40 25.00 25.00 0.9M
2025-07-07 28.50 28.95 28.00 28.00 0.1M
2025-07-04 28.50 29.00 28.00 28.50 0.0M
2025-07-03 28.50 28.95 28.38 28.50 0.0M
2025-07-02 28.90 28.40 28.02 28.50 0.0M
2025-07-01 29.20 29.80 28.00 28.00 0.1M
2025-06-30 29.30 30.00 28.40 28.80 0.6M
2025-06-27 28.50 29.00 28.05 29.30 0.0M
2025-06-26 28.70 29.40 28.00 28.50 0.1M
2025-06-25 28.50 29.00 28.70 28.70 0.0M
2025-06-24 29.00 29.00 28.00 28.00 0.2M
2025-06-23 31.00 31.00 28.00 30.00 0.1M
2025-06-20 31.00 31.90 30.00 30.60 0.1M
2025-06-19 28.50 32.00 27.00 31.00 0.1M
2025-06-18 27.70 28.40 27.55 28.50 0.0M
2025-06-17 27.70 28.00 27.00 27.30 0.0M
2025-06-16 26.90 28.80 26.33 27.90 0.2M
2025-06-13 26.50 27.60 26.00 26.80 0.2M
2025-06-12 25.30 26.94 25.70 26.50 1.0M
2025-06-11 26.00 27.00 25.00 26.00 0.2M
2025-06-10 26.00 26.80 24.00 24.00 0.1M
2025-06-09 26.00 28.00 25.00 26.00 0.9M
2025-06-06 26.00 27.00 25.33 26.00 0.0M
2025-06-05 25.50 26.00 25.22 26.00 0.0M
2025-06-04 26.00 26.40 25.50 25.50 0.0M
2025-06-03 25.30 25.90 25.00 25.50 0.3M
2025-06-02 25.30 27.00 24.61 25.20 0.2M
2025-05-30 24.50 26.00 25.10 25.20 0.1M
2025-05-29 24.10 25.00 24.00 24.40 0.4M
2025-05-28 24.40 24.60 23.61 24.00 0.1M
2025-05-27 23.80 24.40 23.60 23.80 0.1M
2025-05-23 24.10 24.33 23.20 23.20 0.1M
2025-05-22 24.50 24.95 23.00 24.10 0.1M
2025-05-21 24.50 25.00 24.00 24.50 0.2M
2025-05-20 24.50 25.00 24.08 24.50 0.0M
2025-05-19 24.50 24.27 24.27 24.50 0.0M
2025-05-16 24.70 25.40 24.00 24.50 0.1M
2025-05-15 24.90 25.40 24.00 24.70 0.0M
2025-05-14 24.90 24.90 24.90 24.90 0.0M
2025-05-13 24.90 24.61 24.51 24.90 0.0M
2025-05-12 24.50 25.80 24.90 24.90 0.1M
2025-05-09 24.50 23.00 23.00 24.50 0.2M
2025-05-08 24.50 25.00 24.57 24.50 0.0M
2025-05-07 24.00 25.00 24.33 24.50 0.1M
2025-05-06 24.50 24.50 21.05 23.50 0.7M
2025-05-02 25.00 25.00 24.00 24.50 0.3M
2025-05-01 25.50 26.00 24.00 24.00 0.1M
2025-04-30 27.50 28.00 25.00 25.50 0.1M
2025-04-29 27.50 27.95 27.44 27.50 0.0M
2025-04-28 26.50 28.00 27.90 28.00 0.0M
2025-04-25 27.00 27.00 26.00 27.00 0.1M
2025-04-24 27.50 28.00 26.00 27.00 0.1M
2025-04-23 27.50 28.00 28.00 28.00 0.0M
2025-04-22 27.50 27.95 27.11 27.50 0.0M
2025-04-17 27.20 28.00 25.40 28.00 0.1M
2025-04-16 27.20 27.40 26.56 27.20 0.0M
2025-04-15 27.00 26.53 26.00 27.20 0.0M
2025-04-14 27.00 27.40 26.10 27.00 0.0M
2025-04-11 27.50 27.95 27.00 27.80 0.2M
2025-04-10 27.00 28.00 27.00 27.40 0.2M
2025-04-09 27.50 28.00 26.50 27.00 0.2M
2025-04-08 27.50 29.00 27.88 28.00 0.2M
2025-04-07 25.50 29.00 25.00 27.50 1.2M
2025-04-04 27.90 28.00 26.00 26.80 1.2M
2025-04-03 27.50 28.80 27.00 28.00 0.5M
2025-04-02 28.00 28.90 27.00 28.00 0.3M
2025-04-01 28.50 30.00 28.00 28.00 0.1M
2025-03-31 26.00 30.00 26.00 27.40 1.6M
2025-03-28 26.50 27.00 26.00 26.50 0.1M
2025-03-27 27.90 28.71 26.00 26.00 1.5M
2025-03-26 24.00 29.75 23.00 28.40 0.6M
2025-03-25 30.00 32.00 22.00 24.00 1.1M
2025-03-24 22.50 28.50 22.00 28.50 0.5M
2025-03-21 22.50 25.00 22.20 25.00 0.5M
2025-03-20 22.50 24.00 22.20 22.50 0.0M
2025-03-19 22.00 24.00 21.00 24.00 0.2M
2025-03-18 22.00 21.23 21.20 22.00 0.0M
2025-03-17 21.50 22.90 21.00 22.00 0.1M
2025-03-14 22.00 22.00 21.05 22.00 0.0M
2025-03-13 21.00 23.00 20.21 22.00 0.0M
2025-03-12 19.50 21.90 19.99 21.20 0.6M
2025-03-11 18.75 20.00 18.75 20.00 0.1M
2025-03-10 18.75 19.50 18.85 18.75 0.0M
2025-03-07 18.75 18.60 18.60 18.75 0.0M
2025-03-06 18.75 19.20 19.20 18.75 0.0M
2025-03-05 18.75 19.50 18.00 19.00 0.0M
2025-03-04 19.50 20.00 18.00 19.00 0.1M
2025-03-03 19.95 21.00 19.60 21.00 0.0M
2025-02-28 19.25 20.40 19.00 20.00 0.2M
2025-02-27 19.25 19.25 19.25 19.25 0.0M
2025-02-26 19.50 20.00 19.00 19.25 0.1M
2025-02-25 19.50 19.00 19.00 19.50 0.0M
2025-02-24 19.70 19.95 19.33 19.50 0.3M
2025-02-21 19.70 19.35 19.00 19.00 0.0M
2025-02-20 19.70 19.70 19.70 19.70 0.0M
2025-02-19 19.70 19.41 19.41 19.70 0.0M
2025-02-18 19.70 20.27 19.00 19.70 0.0M
2025-02-17 19.50 20.27 18.60 19.70 0.1M
2025-02-14 19.50 20.00 19.00 19.50 0.0M
2025-02-13 19.25 19.50 19.40 19.50 0.1M
2025-02-12 19.90 20.00 19.00 19.00 0.2M
2025-02-11 18.50 20.40 18.78 19.90 0.2M
2025-02-10 17.75 19.00 18.11 18.50 0.2M
2025-02-07 18.00 18.50 17.50 17.75 0.1M
2025-02-06 18.00 18.27 17.51 18.00 0.0M
2025-02-05 18.50 19.00 17.51 18.00 0.1M
2025-02-04 18.75 18.05 18.00 18.50 0.1M
2025-02-03 19.25 19.45 18.50 19.00 0.0M
2025-01-31 20.00 21.00 19.00 19.25 0.1M
2025-01-30 19.00 21.80 19.00 19.50 0.4M
2025-01-29 16.00 19.25 15.60 19.25 1.1M
2025-01-28 16.75 16.50 16.00 16.00 0.7M
2025-01-27 17.00 17.00 16.50 16.75 0.0M
2025-01-24 17.00 17.50 16.50 17.00 0.0M
2025-01-23 17.00 17.50 16.75 17.00 0.2M
2025-01-22 16.75 16.71 16.00 16.35 0.3M
2025-01-21 16.75 17.00 16.50 16.50 0.0M
2025-01-20 16.75 16.75 16.75 16.75 0.0M
2025-01-17 16.75 16.50 16.20 16.75 0.0M
2025-01-16 16.75 16.75 16.75 16.75 0.0M
2025-01-15 16.75 17.00 16.50 16.75 0.0M
2025-01-14 16.75 16.75 16.75 16.75 0.0M
2025-01-13 16.75 16.90 16.53 16.90 0.1M
2025-01-10 16.75 16.90 16.90 16.75 0.1M
2025-01-09 16.25 17.00 16.50 17.00 0.1M
2025-01-08 17.00 16.78 16.10 16.25 0.3M
2025-01-07 17.00 17.45 16.75 17.00 0.0M
2025-01-06 16.75 17.00 17.00 17.00 0.1M
2025-01-03 15.50 17.00 16.00 16.75 0.2M
2025-01-02 15.50 16.00 15.15 15.50 0.0M