BlackRock Energy and Resources Income Trust (BERI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Energy and Resources Income Trust

Date Open High Low Close* Volume
17/04/2025 104.00p 106.50p 103.45p 105.50p 85270
16/04/2025 103.50p 105.50p 102.00p 104.50p 171007
15/04/2025 102.00p 105.70p 101.98p 104.00p 536464
14/04/2025 99.20p 103.00p 99.20p 100.00p 435915
11/04/2025 102.00p 102.00p 98.40p 99.00p 119903
10/04/2025 103.00p 107.00p 98.80p 99.40p 323327
09/04/2025 99.00p 101.50p 93.80p 96.60p 405833
08/04/2025 98.80p 101.50p 97.40p 100.50p 456229
07/04/2025 97.60p 98.00p 87.81p 95.20p 1333787
04/04/2025 106.00p 108.00p 97.80p 98.20p 509884
03/04/2025 111.00p 113.00p 106.50p 106.50p 328087
02/04/2025 111.50p 114.50p 111.00p 113.00p 279311
01/04/2025 112.50p 114.00p 111.00p 114.00p 189659
31/03/2025 112.50p 113.50p 110.00p 113.00p 559288
28/03/2025 115.00p 116.50p 113.00p 113.00p 113525
27/03/2025 116.00p 118.00p 115.55p 116.00p 44184
26/03/2025 116.50p 120.00p 116.50p 117.50p 191731
25/03/2025 118.50p 119.50p 116.88p 118.50p 339318
24/03/2025 116.00p 120.00p 116.00p 118.00p 229610
21/03/2025 119.00p 120.00p 116.00p 116.00p 128828
20/03/2025 118.00p 119.00p 115.31p 118.25p 180425
19/03/2025 116.00p 118.00p 111.50p 118.00p 185685
18/03/2025 114.50p 116.50p 111.70p 116.00p 207711
17/03/2025 113.50p 116.50p 110.00p 116.00p 359811
14/03/2025 113.50p 115.00p 110.00p 115.00p 345388
13/03/2025 111.00p 113.50p 109.55p 110.75p 144112
12/03/2025 110.50p 114.00p 109.00p 112.00p 224995
11/03/2025 111.00p 116.50p 110.00p 110.00p 179998
10/03/2025 114.00p 116.50p 111.00p 112.75p 241051
07/03/2025 113.00p 117.50p 110.50p 114.00p 518347
06/03/2025 114.00p 117.50p 113.00p 114.00p 175668
05/03/2025 114.00p 117.00p 112.50p 114.50p 117519
04/03/2025 114.00p 117.00p 112.00p 112.00p 222161
03/03/2025 117.00p 119.50p 113.50p 117.00p 316160
28/02/2025 116.00p 118.00p 116.00p 116.00p 116206
27/02/2025 118.00p 118.50p 116.50p 116.50p 125312
26/02/2025 117.00p 121.50p 116.50p 118.50p 223644
25/02/2025 118.50p 120.00p 116.00p 116.50p 87253
24/02/2025 119.00p 120.50p 118.00p 119.50p 84335
21/02/2025 120.50p 122.00p 119.00p 120.50p 173960
20/02/2025 119.00p 122.00p 118.50p 120.00p 247450
19/02/2025 119.50p 122.00p 117.82p 119.00p 151136
18/02/2025 118.50p 122.50p 117.50p 121.00p 308506
17/02/2025 120.00p 123.00p 118.00p 120.00p 306152
14/02/2025 120.00p 123.47p 118.50p 120.00p 152328
13/02/2025 121.00p 123.00p 118.00p 121.00p 219363
12/02/2025 121.00p 123.00p 118.00p 119.50p 134045
11/02/2025 122.00p 123.50p 120.00p 120.50p 222722
10/02/2025 121.50p 121.50p 119.31p 121.00p 274125
07/02/2025 121.00p 121.50p 117.50p 121.00p 141515
06/02/2025 120.00p 121.50p 118.50p 120.50p 271973
05/02/2025 119.00p 121.00p 116.00p 119.50p 89596
04/02/2025 119.00p 121.00p 117.14p 119.25p 161653
03/02/2025 120.00p 122.00p 118.00p 119.50p 175863
31/01/2025 120.50p 122.00p 120.00p 120.50p 148626
30/01/2025 120.00p 122.00p 119.00p 121.25p 67501
29/01/2025 120.00p 122.00p 119.36p 119.50p 98825
28/01/2025 122.50p 125.50p 120.00p 120.00p 103613
27/01/2025 122.50p 127.00p 122.50p 122.50p 110639
24/01/2025 124.50p 128.50p 124.50p 124.50p 396704
23/01/2025 126.00p 128.47p 123.22p 127.00p 421319
22/01/2025 128.50p 128.70p 125.50p 126.00p 159985
21/01/2025 127.00p 129.00p 126.00p 127.00p 213071
20/01/2025 126.50p 129.50p 126.00p 128.00p 409143
17/01/2025 125.00p 127.00p 123.50p 127.00p 874881
16/01/2025 123.50p 124.50p 122.63p 123.00p 193193
15/01/2025 123.00p 126.00p 121.50p 123.50p 191425
14/01/2025 122.00p 123.00p 120.00p 122.00p 241346
13/01/2025 122.00p 122.00p 120.00p 121.50p 229793
10/01/2025 122.00p 122.50p 120.00p 120.00p 116122
09/01/2025 120.00p 123.50p 118.50p 123.50p 243603
08/01/2025 119.50p 120.00p 115.50p 120.00p 269802
07/01/2025 119.00p 119.52p 114.90p 119.00p 173556
06/01/2025 117.50p 119.00p 116.00p 119.00p 156899
03/01/2025 114.50p 118.00p 114.50p 118.00p 256590
02/01/2025 115.00p 116.00p 113.00p 116.00p 124609
31/12/2024 113.50p 114.00p 111.50p 114.00p 278623
30/12/2024 112.00p 113.50p 111.00p 113.00p 280188
27/12/2024 113.00p 113.50p 112.00p 112.50p 135744
24/12/2024 112.50p 113.00p 110.10p 112.00p 78315
23/12/2024 112.50p 113.00p 109.62p 111.50p 554598
20/12/2024 111.50p 113.00p 110.33p 111.00p 384445
19/12/2024 112.50p 114.00p 110.96p 111.50p 188520
18/12/2024 114.50p 116.00p 113.00p 114.00p 286069
17/12/2024 116.50p 118.00p 112.72p 114.00p 418340
16/12/2024 116.50p 117.75p 116.00p 117.50p 239740
13/12/2024 118.50p 121.00p 116.50p 116.50p 226804
12/12/2024 121.00p 121.50p 118.50p 118.50p 106083
11/12/2024 120.00p 121.00p 119.00p 119.50p 63450
10/12/2024 119.50p 121.50p 119.00p 120.00p 128336
09/12/2024 119.50p 121.50p 119.50p 121.00p 285635
06/12/2024 121.00p 123.00p 119.50p 119.50p 302305
05/12/2024 121.50p 123.00p 120.50p 121.00p 63271
04/12/2024 121.50p 124.00p 121.00p 123.00p 221574
03/12/2024 122.50p 123.80p 121.00p 122.00p 138096
02/12/2024 122.50p 123.00p 120.50p 122.50p 273150
29/11/2024 122.50p 123.00p 120.81p 121.00p 233602
28/11/2024 122.00p 124.50p 120.50p 121.00p 65477
27/11/2024 123.50p 125.50p 122.50p 122.50p 59878
26/11/2024 126.50p 126.50p 123.45p 123.50p 175121
25/11/2024 125.00p 126.50p 122.50p 126.00p 238531
22/11/2024 123.50p 127.00p 121.50p 127.00p 598634
21/11/2024 123.00p 124.50p 121.50p 124.50p 126142
20/11/2024 122.00p 123.50p 120.40p 122.75p 84701
19/11/2024 121.00p 121.50p 119.50p 121.25p 194643
18/11/2024 120.00p 121.60p 117.50p 120.50p 302394
15/11/2024 121.00p 121.65p 118.00p 120.00p 253308
14/11/2024 120.00p 122.00p 119.50p 119.50p 212473
13/11/2024 120.50p 123.00p 120.27p 120.75p 227310
12/11/2024 121.00p 123.00p 120.50p 120.75p 140428
11/11/2024 123.00p 123.00p 121.00p 122.50p 242252
08/11/2024 121.00p 123.50p 119.00p 121.00p 294893
07/11/2024 121.50p 122.50p 120.74p 121.75p 277400
06/11/2024 119.50p 122.00p 119.00p 120.75p 180039
05/11/2024 118.00p 123.00p 117.50p 119.50p 127919
04/11/2024 118.00p 123.00p 117.50p 120.50p 84705
01/11/2024 121.50p 122.34p 118.00p 118.50p 75971
31/10/2024 123.00p 123.00p 117.50p 119.25p 125872
30/10/2024 118.50p 120.50p 118.50p 118.50p 221487
29/10/2024 119.50p 123.00p 117.50p 119.00p 243628
28/10/2024 122.00p 122.50p 117.51p 119.50p 1298673
25/10/2024 120.50p 123.00p 119.31p 120.75p 162331
24/10/2024 120.00p 122.00p 119.20p 119.50p 464189
23/10/2024 120.50p 120.50p 118.00p 119.50p 350467
22/10/2024 120.50p 121.00p 117.50p 119.00p 253706
21/10/2024 117.50p 122.12p 117.50p 119.00p 269781
18/10/2024 118.00p 123.00p 117.50p 121.00p 421543
17/10/2024 118.00p 121.74p 117.50p 119.25p 253886
16/10/2024 123.00p 123.00p 116.50p 118.50p 532325
15/10/2024 119.00p 123.50p 117.66p 118.50p 244502
14/10/2024 123.50p 124.00p 117.50p 122.00p 231864
11/10/2024 120.50p 123.50p 118.00p 120.50p 132466
10/10/2024 122.50p 123.84p 119.00p 120.50p 178515
09/10/2024 117.50p 123.50p 117.50p 119.50p 53332
08/10/2024 124.00p 124.00p 118.00p 119.00p 191103
07/10/2024 122.50p 123.85p 118.50p 123.00p 269435
04/10/2024 120.50p 122.85p 116.50p 120.50p 230595
03/10/2024 119.00p 120.90p 118.54p 119.25p 213354
02/10/2024 119.00p 120.17p 117.46p 119.75p 155340
01/10/2024 117.00p 119.46p 116.50p 118.50p 237034
30/09/2024 118.00p 118.79p 117.25p 118.00p 229903
27/09/2024 117.00p 119.00p 117.00p 118.00p 463645
26/09/2024 115.50p 119.50p 115.50p 118.00p 255357
25/09/2024 118.00p 119.95p 116.50p 119.00p 290246
24/09/2024 114.50p 119.50p 113.00p 118.50p 264952
23/09/2024 116.00p 117.00p 113.50p 116.00p 209242
20/09/2024 115.00p 118.00p 113.00p 118.00p 289018
19/09/2024 116.00p 116.90p 113.12p 115.00p 175698
18/09/2024 113.00p 116.00p 111.50p 115.00p 277691
17/09/2024 109.50p 115.00p 109.00p 115.00p 154485
16/09/2024 108.00p 113.00p 108.00p 113.00p 292488
13/09/2024 113.00p 113.50p 106.50p 111.50p 316941
12/09/2024 109.00p 113.50p 107.95p 111.50p 206247
11/09/2024 109.00p 110.00p 107.90p 109.25p 162570
10/09/2024 109.00p 112.00p 107.50p 109.00p 120379
09/09/2024 109.50p 111.50p 107.00p 110.00p 260624
06/09/2024 111.00p 113.00p 107.53p 108.00p 323349
05/09/2024 111.50p 113.50p 111.00p 111.00p 77778
04/09/2024 113.00p 114.00p 111.00p 111.50p 156418
03/09/2024 115.50p 115.50p 113.00p 113.00p 392629
02/09/2024 115.00p 116.00p 114.00p 115.00p 252150
30/08/2024 116.00p 117.00p 114.00p 116.00p 234424
29/08/2024 114.00p 116.50p 114.00p 115.00p 167655
28/08/2024 115.00p 115.50p 112.64p 114.50p 462575
27/08/2024 116.00p 118.00p 112.00p 114.50p 310154
23/08/2024 111.00p 115.00p 111.00p 113.50p 117611
22/08/2024 114.50p 118.50p 112.31p 114.50p 270267
21/08/2024 115.00p 118.08p 111.50p 114.50p 170285
20/08/2024 118.00p 118.50p 112.00p 115.00p 423950
19/08/2024 115.00p 117.50p 111.50p 115.50p 60572
16/08/2024 116.00p 116.50p 112.00p 115.50p 215517
15/08/2024 115.50p 118.50p 112.50p 116.00p 196300
14/08/2024 115.00p 115.50p 112.50p 113.75p 65357
13/08/2024 116.00p 116.00p 113.00p 114.75p 180427
12/08/2024 114.00p 116.50p 111.50p 115.50p 185008
09/08/2024 113.00p 116.50p 111.13p 113.00p 59805
08/08/2024 111.00p 116.00p 110.50p 113.50p 71379
07/08/2024 114.00p 116.00p 111.50p 113.00p 42055
06/08/2024 111.00p 116.50p 110.50p 113.25p 64268
05/08/2024 112.00p 116.50p 110.31p 110.50p 250689
02/08/2024 120.00p 120.00p 114.00p 115.50p 101943
01/08/2024 117.00p 120.00p 117.00p 117.50p 121298
31/07/2024 117.50p 120.00p 115.86p 120.00p 355665
30/07/2024 114.50p 117.50p 114.50p 115.50p 137337
29/07/2024 116.00p 117.36p 114.00p 117.00p 282403
26/07/2024 114.00p 117.50p 113.50p 116.50p 163009
25/07/2024 114.00p 117.50p 113.50p 116.00p 680325
24/07/2024 114.50p 118.50p 114.50p 115.50p 33118
23/07/2024 115.00p 119.00p 115.00p 116.50p 138795
22/07/2024 116.00p 118.50p 115.49p 116.00p 157162
19/07/2024 119.50p 120.00p 116.50p 117.00p 44046
18/07/2024 117.00p 119.50p 116.50p 118.25p 69138
17/07/2024 118.50p 119.50p 117.50p 119.50p 318254
16/07/2024 118.00p 119.00p 116.60p 119.00p 156645
15/07/2024 117.00p 119.50p 116.50p 118.50p 477660
12/07/2024 118.00p 118.75p 117.00p 118.75p 245129
11/07/2024 119.00p 120.00p 116.50p 119.00p 151548
10/07/2024 116.50p 119.50p 116.50p 118.00p 110225
09/07/2024 119.00p 120.00p 116.50p 118.00p 92666
08/07/2024 116.50p 120.00p 116.50p 116.50p 171937

*Close Price adjusted for both dividends and splits