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
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
08/03/2024 107.40p 109.80p 107.09p 107.50p 164574
07/03/2024 107.00p 109.80p 105.98p 107.20p 237953
06/03/2024 106.00p 107.60p 104.51p 106.40p 275400
05/03/2024 106.00p 109.60p 104.17p 106.00p 2139687
04/03/2024 106.00p 107.00p 104.08p 107.00p 684556
01/03/2024 105.00p 109.20p 104.60p 106.80p 436997
29/02/2024 105.40p 107.00p 104.05p 105.00p 186784
28/02/2024 105.00p 105.60p 104.40p 105.60p 324119
27/02/2024 105.00p 107.80p 104.80p 105.00p 769689
26/02/2024 106.60p 110.00p 104.60p 104.80p 690631
23/02/2024 105.00p 109.00p 104.20p 107.80p 910803
22/02/2024 105.80p 110.00p 105.60p 105.80p 300269
21/02/2024 105.20p 106.20p 104.00p 105.60p 201435
20/02/2024 108.00p 108.40p 104.80p 104.80p 192997
19/02/2024 108.00p 109.80p 105.20p 106.90p 185671
16/02/2024 104.20p 108.60p 104.20p 108.40p 704824
15/02/2024 105.60p 106.80p 104.02p 106.80p 388838
14/02/2024 106.00p 106.60p 104.79p 105.00p 287776
13/02/2024 105.80p 107.20p 105.00p 106.20p 274757
12/02/2024 105.60p 109.20p 105.20p 108.20p 752515
09/02/2024 106.60p 109.00p 105.80p 106.80p 266083

*Close Price adjusted for both dividends and splits