Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
BlackRock Energy and Resources Income Trust (BERI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 05/07/2024 | 119.00p | 120.00p | 117.93p | 118.50p | 100795 |
| 04/07/2024 | 119.00p | 120.00p | 117.00p | 120.00p | 206038 |
| 03/07/2024 | 119.00p | 119.00p | 116.50p | 118.75p | 167051 |
| 02/07/2024 | 119.00p | 119.00p | 116.50p | 116.50p | 121359 |
| 01/07/2024 | 118.50p | 119.00p | 116.50p | 119.00p | 176123 |
| 28/06/2024 | 117.00p | 118.50p | 117.00p | 117.00p | 86841 |
| 27/06/2024 | 117.50p | 118.00p | 116.00p | 118.00p | 142123 |
| 26/06/2024 | 117.00p | 117.50p | 116.00p | 117.00p | 153019 |
| 25/06/2024 | 118.00p | 119.00p | 115.50p | 118.50p | 211529 |
| 24/06/2024 | 116.50p | 118.50p | 115.50p | 118.50p | 255596 |
| 21/06/2024 | 118.00p | 119.00p | 115.50p | 116.50p | 85829 |
| 20/06/2024 | 114.50p | 118.50p | 114.50p | 118.50p | 92013 |
| 19/06/2024 | 115.00p | 117.00p | 114.00p | 117.00p | 224539 |
| 18/06/2024 | 114.50p | 115.67p | 114.00p | 115.50p | 92809 |
| 17/06/2024 | 115.50p | 116.78p | 112.00p | 116.00p | 503485 |
| 14/06/2024 | 115.50p | 118.00p | 115.45p | 115.75p | 53701 |
| 13/06/2024 | 116.00p | 118.00p | 115.50p | 117.50p | 224317 |
| 12/06/2024 | 118.00p | 119.50p | 117.00p | 117.00p | 387716 |
| 11/06/2024 | 119.00p | 121.00p | 117.31p | 119.00p | 241613 |
| 10/06/2024 | 117.50p | 119.84p | 116.00p | 119.50p | 433538 |
| 07/06/2024 | 119.00p | 120.00p | 117.50p | 118.00p | 55130 |
| 06/06/2024 | 117.50p | 120.14p | 117.50p | 118.50p | 170753 |
| 05/06/2024 | 120.00p | 120.50p | 117.50p | 120.00p | 410694 |
| 04/06/2024 | 121.00p | 123.00p | 119.00p | 119.00p | 265347 |
| 03/06/2024 | 121.50p | 123.50p | 121.45p | 121.75p | 64703 |
| 31/05/2024 | 121.50p | 123.50p | 121.50p | 121.50p | 103736 |
| 30/05/2024 | 122.00p | 123.50p | 120.50p | 123.00p | 211061 |
| 29/05/2024 | 122.50p | 125.00p | 121.50p | 122.00p | 138667 |
| 28/05/2024 | 121.50p | 124.00p | 121.12p | 123.00p | 530855 |
| 24/05/2024 | 121.50p | 123.50p | 121.00p | 122.00p | 172489 |
| 23/05/2024 | 123.00p | 124.13p | 121.50p | 123.50p | 247468 |
| 22/05/2024 | 123.00p | 126.50p | 123.00p | 123.50p | 112603 |
| 21/05/2024 | 124.50p | 127.00p | 124.50p | 127.00p | 146740 |
| 20/05/2024 | 126.00p | 126.50p | 123.80p | 125.75p | 248489 |
| 17/05/2024 | 126.00p | 127.00p | 124.50p | 125.00p | 179342 |
| 16/05/2024 | 125.00p | 126.50p | 124.16p | 124.50p | 411391 |
| 15/05/2024 | 124.50p | 125.67p | 123.50p | 125.00p | 124615 |
| 14/05/2024 | 125.50p | 126.00p | 123.78p | 125.00p | 283143 |
| 13/05/2024 | 124.50p | 125.50p | 121.00p | 123.00p | 174191 |
| 10/05/2024 | 123.50p | 126.00p | 123.31p | 124.50p | 213792 |
| 09/05/2024 | 120.50p | 124.50p | 120.50p | 124.00p | 217137 |
| 08/05/2024 | 121.50p | 124.50p | 121.18p | 122.75p | 139710 |
| 07/05/2024 | 125.00p | 125.00p | 120.04p | 122.50p | 253445 |
| 03/05/2024 | 121.50p | 125.50p | 119.05p | 119.50p | 220239 |
| 02/05/2024 | 121.00p | 125.00p | 120.50p | 120.50p | 160629 |
| 01/05/2024 | 121.50p | 124.50p | 120.50p | 121.00p | 243132 |
| 30/04/2024 | 121.50p | 124.50p | 121.50p | 122.50p | 291496 |
| 29/04/2024 | 122.00p | 124.00p | 120.50p | 123.00p | 170780 |
| 26/04/2024 | 119.00p | 122.50p | 118.50p | 121.50p | 312866 |
| 25/04/2024 | 120.50p | 120.50p | 118.50p | 118.50p | 232239 |
| 24/04/2024 | 118.50p | 120.50p | 118.50p | 118.50p | 92770 |
| 23/04/2024 | 119.00p | 120.00p | 116.72p | 119.00p | 154994 |
| 22/04/2024 | 120.00p | 120.00p | 116.50p | 118.50p | 467255 |
| 19/04/2024 | 118.00p | 119.50p | 116.00p | 117.50p | 203136 |
| 18/04/2024 | 117.00p | 119.50p | 115.50p | 118.00p | 168330 |
| 17/04/2024 | 117.00p | 120.00p | 115.54p | 118.00p | 666575 |
| 16/04/2024 | 117.50p | 122.00p | 115.00p | 117.50p | 314111 |
| 15/04/2024 | 120.00p | 121.40p | 118.00p | 120.00p | 452302 |
| 12/04/2024 | 121.00p | 122.00p | 117.50p | 120.00p | 364026 |
| 11/04/2024 | 118.50p | 122.00p | 117.50p | 118.25p | 275281 |
| 10/04/2024 | 118.00p | 122.50p | 117.50p | 120.25p | 355655 |
| 09/04/2024 | 119.50p | 121.00p | 117.50p | 119.50p | 250857 |
| 08/04/2024 | 116.50p | 121.00p | 114.50p | 119.00p | 350668 |
| 05/04/2024 | 115.00p | 119.00p | 113.50p | 116.50p | 216653 |
| 04/04/2024 | 117.00p | 118.00p | 113.00p | 117.00p | 298352 |
| 03/04/2024 | 114.50p | 117.00p | 110.00p | 117.00p | 473241 |
| 02/04/2024 | 114.50p | 115.00p | 110.50p | 114.50p | 467426 |
| 28/03/2024 | 112.80p | 115.00p | 109.20p | 113.50p | 284187 |
| 27/03/2024 | 112.40p | 114.00p | 112.40p | 112.80p | 155320 |
| 26/03/2024 | 109.60p | 114.60p | 109.60p | 114.60p | 766510 |
| 25/03/2024 | 111.40p | 114.40p | 109.80p | 112.60p | 201428 |
| 22/03/2024 | 114.00p | 114.80p | 110.60p | 114.00p | 169689 |
| 21/03/2024 | 111.40p | 114.20p | 110.20p | 114.20p | 438524 |
| 20/03/2024 | 111.20p | 111.20p | 110.20p | 112.80p | 438219 |
| 19/03/2024 | 111.20p | 111.20p | 107.80p | 110.20p | 189125 |
| 18/03/2024 | 108.20p | 111.20p | 107.60p | 111.00p | 909238 |
| 15/03/2024 | 110.40p | 110.80p | 105.40p | 110.80p | 275388 |
| 14/03/2024 | 108.60p | 110.60p | 108.10p | 109.60p | 283222 |
| 13/03/2024 | 109.40p | 110.40p | 107.40p | 109.80p | 448422 |
| 12/03/2024 | 108.60p | 109.60p | 105.80p | 108.70p | 304703 |
| 11/03/2024 | 107.80p | 109.80p | 105.60p | 107.80p | 151461 |
*Close Price adjusted for both dividends and splits