Berkeley Energia Limited (LON:BKY)
London · Delayed Price · Currency is GBP · Price in GBX 25.20
-0.10 (-0.40%)
Aug 1, 2025, 4:35 PM BST
Checkpoint Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.13 | 25.20 | 25.13 | 25.20 | 25.20 | -0.40% | 624 |
| Jul 31, 2025 | 25.13 | 25.30 | 25.13 | 25.30 | 25.30 | 1.20% | 445,545 |
| Jul 30, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 102,027 |
| Jul 29, 2025 | 26.75 | 26.75 | 25.00 | 25.00 | 25.00 | -7.06% | 280,771 |
| Jul 28, 2025 | 26.10 | 26.90 | 26.10 | 26.90 | 26.90 | - | 9,078 |
| Jul 25, 2025 | 25.57 | 27.40 | 25.57 | 26.90 | 26.90 | 3.46% | 129,656 |
| Jul 24, 2025 | 25.85 | 26.00 | 25.79 | 26.00 | 26.00 | -3.70% | 177,134 |
| Jul 23, 2025 | 26.00 | 27.00 | 25.50 | 27.00 | 27.00 | 3.45% | 191,793 |
| Jul 22, 2025 | 25.83 | 26.82 | 25.83 | 26.10 | 26.10 | -3.33% | 16,018 |
| Jul 21, 2025 | 25.77 | 27.00 | 25.77 | 27.00 | 27.00 | 3.45% | 218,504 |
| Jul 18, 2025 | 27.00 | 27.00 | 25.77 | 26.10 | 26.10 | 4.40% | 112,882 |
| Jul 17, 2025 | 27.67 | 27.67 | 25.00 | 25.00 | 25.00 | -5.66% | 124,363 |
| Jul 16, 2025 | 27.54 | 27.67 | 25.72 | 26.50 | 26.50 | 6.00% | 20,821 |
| Jul 15, 2025 | 26.87 | 27.60 | 25.00 | 25.00 | 25.00 | -10.07% | 138,972 |
| Jul 14, 2025 | 25.40 | 27.80 | 25.40 | 27.80 | 27.80 | 6.51% | 19,741 |
| Jul 11, 2025 | 27.00 | 27.00 | 26.10 | 26.10 | 26.10 | 4.40% | 28,449 |
| Jul 10, 2025 | 27.84 | 27.84 | 25.00 | 25.00 | 25.00 | -6.37% | 350,591 |
| Jul 9, 2025 | 27.26 | 27.28 | 26.07 | 26.70 | 26.70 | 6.80% | 252,952 |
| Jul 8, 2025 | 28.01 | 28.40 | 25.00 | 25.00 | 25.00 | -10.71% | 628,253 |
| Jul 7, 2025 | 28.38 | 28.95 | 28.00 | 28.00 | 28.00 | -1.75% | 54,122 |
| Jul 4, 2025 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | - | 406 |
| Jul 3, 2025 | 28.95 | 28.95 | 28.38 | 28.50 | 28.50 | - | 364 |
| Jul 2, 2025 | 28.08 | 28.50 | 28.02 | 28.50 | 28.50 | 1.79% | 19,000 |
| Jul 1, 2025 | 28.50 | 29.80 | 28.00 | 28.00 | 28.00 | -2.78% | 83,499 |
| Jun 30, 2025 | 28.67 | 30.00 | 28.40 | 28.80 | 28.80 | -1.71% | 553,216 |
| Jun 27, 2025 | 28.15 | 29.30 | 28.05 | 29.30 | 29.30 | 2.81% | 47,275 |
| Jun 26, 2025 | 29.40 | 29.40 | 28.00 | 28.50 | 28.50 | -0.70% | 1,815,400 |
| Jun 25, 2025 | 28.95 | 29.00 | 28.70 | 28.70 | 28.70 | 2.50% | 46,374 |
| Jun 24, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -6.67% | 224,906 |
| Jun 23, 2025 | 30.16 | 31.00 | 28.00 | 30.00 | 30.00 | -1.96% | 132,624 |
| Jun 20, 2025 | 30.00 | 31.90 | 30.00 | 30.60 | 30.60 | -1.29% | 1,088,640 |
| Jun 19, 2025 | 28.25 | 32.00 | 27.00 | 31.00 | 31.00 | 8.77% | 118,262 |
| Jun 18, 2025 | 27.55 | 28.50 | 27.55 | 28.50 | 28.50 | 4.40% | 120,508 |
| Jun 17, 2025 | 28.00 | 28.00 | 27.00 | 27.30 | 27.30 | -2.15% | 15,423 |
| Jun 16, 2025 | 26.33 | 28.80 | 26.33 | 27.90 | 27.90 | 4.10% | 177,866 |
| Jun 13, 2025 | 26.52 | 27.60 | 26.00 | 26.80 | 26.80 | 1.13% | 165,279 |
| Jun 12, 2025 | 26.40 | 26.94 | 25.70 | 26.50 | 26.50 | 1.92% | 721,783 |
| Jun 11, 2025 | 25.33 | 27.00 | 25.00 | 26.00 | 26.00 | 8.33% | 220,330 |
| Jun 10, 2025 | 26.70 | 26.80 | 24.00 | 24.00 | 24.00 | -7.69% | 148,510 |
| Jun 9, 2025 | 25.37 | 28.00 | 25.00 | 26.00 | 26.00 | - | 465,710 |
| Jun 6, 2025 | 25.33 | 27.00 | 25.33 | 26.00 | 26.00 | - | 11,015 |
| Jun 5, 2025 | 25.90 | 26.00 | 25.22 | 26.00 | 26.00 | 1.96% | 44,999 |
| Jun 4, 2025 | 25.50 | 26.40 | 25.50 | 25.50 | 25.50 | - | 30,625 |
| Jun 3, 2025 | 25.55 | 25.90 | 25.00 | 25.50 | 25.50 | 1.19% | 330,157 |
| Jun 2, 2025 | 24.61 | 27.00 | 24.61 | 25.20 | 25.20 | - | 222,605 |
| May 30, 2025 | 25.40 | 26.00 | 25.10 | 25.20 | 25.20 | 3.28% | 200,514 |
| May 29, 2025 | 24.60 | 25.00 | 24.00 | 24.40 | 24.40 | 1.67% | 390,478 |
| May 28, 2025 | 24.60 | 24.60 | 23.61 | 24.00 | 24.00 | 0.84% | 85,592 |
| May 27, 2025 | 24.34 | 24.40 | 23.60 | 23.80 | 23.80 | 2.59% | 90,496 |
| May 23, 2025 | 24.33 | 24.33 | 23.20 | 23.20 | 23.20 | -3.73% | 70,040 |