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
28/12/2016 88.00p 90.00p 88.00p 89.50p 221437
23/12/2016 87.75p 90.25p 87.00p 87.00p 111985
22/12/2016 88.00p 88.75p 86.00p 87.75p 187704
21/12/2016 88.00p 90.00p 87.00p 87.00p 231816
20/12/2016 88.00p 89.07p 87.26p 87.50p 213320
19/12/2016 88.00p 88.16p 85.75p 86.00p 266961
16/12/2016 86.50p 88.65p 86.00p 86.00p 260809
15/12/2016 87.50p 89.35p 86.00p 86.00p 271331
14/12/2016 90.00p 90.00p 87.50p 88.50p 292332
13/12/2016 89.50p 90.50p 87.75p 88.75p 248588
12/12/2016 87.00p 90.50p 86.50p 87.25p 620502
09/12/2016 87.00p 87.25p 84.25p 85.50p 321456
08/12/2016 86.50p 87.00p 84.26p 85.12p 188763
07/12/2016 85.00p 86.00p 83.15p 85.00p 302466
06/12/2016 84.00p 85.00p 81.50p 81.75p 186210
05/12/2016 82.80p 86.00p 81.84p 82.75p 241801
02/12/2016 81.50p 84.00p 81.17p 82.25p 153543
01/12/2016 84.00p 84.75p 81.75p 81.75p 181691
30/11/2016 82.00p 84.20p 81.00p 82.75p 203494
29/11/2016 84.00p 84.00p 81.15p 82.50p 190917
28/11/2016 84.00p 84.00p 80.75p 80.75p 133129
25/11/2016 81.00p 84.28p 81.00p 81.25p 175565
24/11/2016 81.00p 84.00p 81.00p 82.00p 149017
23/11/2016 82.75p 84.08p 81.25p 82.50p 215403
22/11/2016 81.00p 83.67p 80.50p 81.25p 313479
21/11/2016 81.00p 83.82p 80.50p 80.50p 130436
18/11/2016 80.75p 83.50p 80.75p 80.75p 154148
17/11/2016 83.50p 83.75p 80.50p 81.00p 267331
16/11/2016 84.00p 84.00p 80.50p 82.00p 66838
15/11/2016 81.00p 84.61p 81.00p 82.00p 281782
14/11/2016 82.00p 84.50p 81.50p 81.50p 200034
11/11/2016 85.00p 85.00p 82.00p 82.75p 280625
10/11/2016 80.50p 85.06p 80.50p 83.25p 510940
09/11/2016 77.50p 82.50p 73.94p 81.38p 360595
08/11/2016 77.25p 79.90p 77.25p 77.25p 108171
07/11/2016 77.00p 79.57p 77.00p 78.25p 242859
04/11/2016 77.00p 79.25p 76.04p 77.50p 170811
03/11/2016 80.00p 81.25p 77.00p 78.38p 430478
02/11/2016 81.25p 82.25p 80.50p 80.50p 305013
01/11/2016 84.00p 84.55p 81.75p 83.00p 192538
31/10/2016 84.00p 84.00p 81.00p 81.75p 259296
28/10/2016 84.00p 84.00p 81.20p 82.75p 175089
27/10/2016 80.50p 82.30p 80.50p 81.50p 141064
26/10/2016 83.00p 84.78p 80.50p 80.50p 428318
25/10/2016 82.00p 84.47p 81.32p 83.00p 489595
24/10/2016 82.50p 84.00p 80.62p 81.25p 496988
21/10/2016 81.00p 82.50p 78.75p 81.25p 389986
20/10/2016 80.00p 80.75p 78.00p 80.50p 385368
19/10/2016 79.75p 79.94p 77.00p 78.25p 89436
18/10/2016 78.50p 79.75p 76.25p 78.00p 289989
17/10/2016 76.00p 79.00p 75.48p 76.50p 412035
14/10/2016 75.75p 78.25p 75.75p 75.75p 159546
13/10/2016 77.50p 77.50p 75.00p 76.13p 202776
12/10/2016 74.75p 77.25p 74.75p 75.75p 314570
11/10/2016 77.50p 78.00p 75.70p 75.75p 395513
10/10/2016 74.25p 77.99p 74.25p 76.38p 336433
07/10/2016 73.75p 76.10p 73.50p 73.50p 408874
06/10/2016 74.00p 75.44p 72.63p 73.00p 249061
05/10/2016 77.00p 77.00p 72.31p 75.13p 174307
04/10/2016 75.00p 77.25p 74.00p 74.75p 261050
03/10/2016 77.50p 77.50p 74.50p 74.75p 333453
30/09/2016 74.25p 76.75p 73.42p 75.88p 185567
29/09/2016 76.00p 76.81p 74.37p 75.00p 413567
28/09/2016 74.75p 74.75p 72.18p 74.75p 95700
27/09/2016 72.25p 74.60p 71.25p 73.62p 194735
26/09/2016 75.50p 76.00p 71.34p 74.00p 202186
23/09/2016 73.00p 75.75p 72.50p 74.00p 255371
22/09/2016 75.00p 75.59p 73.00p 73.50p 351472
21/09/2016 73.50p 74.92p 72.53p 74.37p 109760
20/09/2016 73.50p 75.00p 72.00p 72.50p 206866
19/09/2016 75.00p 75.75p 71.89p 72.50p 246249
16/09/2016 72.75p 73.05p 72.25p 72.25p 148530
15/09/2016 73.00p 73.78p 71.75p 72.00p 187033
14/09/2016 73.00p 75.00p 72.55p 74.00p 142238
13/09/2016 74.50p 74.50p 72.50p 73.25p 208885
12/09/2016 74.25p 74.25p 72.25p 73.62p 300842
09/09/2016 75.00p 76.21p 74.25p 74.50p 89526
08/09/2016 75.50p 77.00p 75.20p 76.00p 319559
07/09/2016 74.50p 76.13p 74.15p 75.00p 201039
06/09/2016 74.75p 75.17p 73.50p 74.50p 223248
05/09/2016 73.50p 74.62p 73.50p 73.50p 177042
02/09/2016 72.50p 74.50p 72.50p 73.50p 198274
01/09/2016 72.75p 74.35p 72.75p 73.00p 87205
31/08/2016 72.50p 74.00p 72.50p 72.50p 95903
30/08/2016 73.00p 75.00p 72.00p 73.00p 428037
26/08/2016 72.00p 76.08p 72.00p 72.50p 206601
25/08/2016 75.00p 75.00p 71.75p 72.00p 295295
24/08/2016 73.50p 76.75p 73.00p 73.00p 289751
23/08/2016 78.00p 78.00p 75.00p 75.50p 348387
22/08/2016 75.00p 77.75p 74.40p 74.50p 403008
19/08/2016 77.50p 77.50p 74.50p 75.00p 217512
18/08/2016 75.50p 77.25p 75.06p 75.25p 149653
17/08/2016 75.00p 77.80p 73.81p 74.75p 360646
16/08/2016 78.00p 78.00p 75.04p 75.50p 228276
15/08/2016 77.75p 77.75p 74.75p 75.00p 314647
12/08/2016 78.00p 78.00p 74.50p 74.50p 187528
11/08/2016 76.75p 76.75p 74.00p 74.75p 457162
10/08/2016 76.75p 76.75p 74.25p 74.25p 219067
09/08/2016 74.00p 78.50p 71.75p 75.00p 282336
08/08/2016 74.00p 74.00p 72.00p 73.00p 194731
05/08/2016 73.25p 74.00p 72.00p 72.00p 265508
04/08/2016 72.25p 72.80p 69.50p 72.00p 231393
03/08/2016 71.00p 73.00p 68.50p 69.50p 323713
02/08/2016 70.75p 70.98p 69.25p 69.25p 427105
01/08/2016 69.75p 72.71p 69.75p 69.75p 258369
29/07/2016 69.50p 72.47p 69.25p 69.25p 224596
28/07/2016 70.00p 72.89p 69.25p 69.25p 296870
27/07/2016 71.00p 72.25p 68.50p 69.00p 287357
26/07/2016 69.00p 71.51p 69.00p 69.75p 226692
25/07/2016 71.00p 72.00p 68.75p 68.75p 455795
22/07/2016 68.25p 72.00p 68.25p 68.50p 254177
21/07/2016 68.50p 71.00p 68.50p 68.75p 191333
20/07/2016 68.25p 70.34p 68.00p 68.00p 308325
19/07/2016 69.50p 71.00p 68.25p 69.50p 505026
18/07/2016 71.00p 71.98p 68.50p 69.00p 485389
15/07/2016 68.25p 71.60p 68.25p 70.00p 435495
14/07/2016 70.50p 71.25p 69.00p 69.00p 310080
13/07/2016 70.00p 71.00p 69.00p 69.00p 543624
12/07/2016 71.50p 71.75p 68.50p 68.75p 475566
11/07/2016 71.00p 72.00p 69.00p 70.00p 589406
08/07/2016 68.00p 70.00p 68.00p 68.12p 515340
07/07/2016 68.00p 69.32p 66.00p 68.00p 469652
06/07/2016 66.50p 67.52p 65.72p 66.75p 277248
05/07/2016 65.50p 67.19p 64.65p 65.50p 581554
04/07/2016 68.50p 68.50p 65.50p 65.75p 442795
01/07/2016 68.00p 68.00p 65.60p 66.50p 529515
30/06/2016 65.00p 66.19p 63.42p 65.00p 451261
29/06/2016 62.75p 64.50p 61.52p 63.25p 592513
28/06/2016 60.00p 62.00p 59.69p 60.50p 741351
27/06/2016 59.75p 60.53p 58.17p 59.25p 469279
24/06/2016 53.00p 59.75p 53.00p 59.13p 1033913
23/06/2016 61.00p 62.50p 60.25p 60.25p 397071
22/06/2016 61.00p 63.50p 60.75p 61.50p 304526
21/06/2016 62.00p 63.50p 61.00p 61.87p 260937
20/06/2016 60.75p 63.75p 60.50p 61.50p 321016
17/06/2016 64.00p 65.00p 60.00p 60.00p 2756616
16/06/2016 62.50p 63.00p 60.50p 60.50p 468804
15/06/2016 63.25p 64.03p 62.00p 63.00p 186773
14/06/2016 63.00p 64.37p 61.80p 62.00p 241969
13/06/2016 65.50p 65.50p 63.50p 65.00p 254775
10/06/2016 66.50p 66.50p 64.00p 64.75p 346440
09/06/2016 66.00p 67.00p 64.15p 65.00p 386726
08/06/2016 65.00p 65.88p 63.75p 65.00p 148853
07/06/2016 64.50p 66.90p 63.25p 63.63p 449051
06/06/2016 64.00p 64.50p 61.75p 63.75p 197781
03/06/2016 61.25p 63.00p 60.50p 61.25p 209026
02/06/2016 60.75p 61.94p 60.75p 61.00p 281816
01/06/2016 62.75p 62.75p 60.50p 61.00p 200802
31/05/2016 63.25p 63.25p 61.40p 62.00p 153182
27/05/2016 62.25p 63.00p 60.56p 61.87p 208009
26/05/2016 61.00p 63.25p 60.25p 60.25p 178483
25/05/2016 62.00p 63.50p 62.00p 62.00p 160114
24/05/2016 63.00p 63.00p 62.10p 62.50p 79818
23/05/2016 63.08p 63.50p 61.62p 63.00p 170081
20/05/2016 62.00p 63.50p 61.44p 62.00p 111737
19/05/2016 62.00p 63.50p 60.99p 61.75p 226054
18/05/2016 63.50p 63.50p 61.00p 61.75p 158910
17/05/2016 64.50p 64.50p 62.40p 63.38p 214902
16/05/2016 62.50p 64.00p 62.02p 62.50p 190679
13/05/2016 63.50p 63.75p 61.03p 63.75p 193718
12/05/2016 62.32p 64.25p 62.25p 62.50p 128261
11/05/2016 62.00p 63.24p 61.53p 62.25p 213068
10/05/2016 62.25p 63.75p 61.03p 62.00p 162640
09/05/2016 63.50p 64.00p 61.40p 62.25p 246745
06/05/2016 63.84p 63.99p 62.14p 63.63p 190970
05/05/2016 63.21p 64.00p 62.00p 63.75p 161015
04/05/2016 63.50p 64.50p 62.00p 62.00p 226032
03/05/2016 64.50p 65.50p 63.50p 63.50p 293542
29/04/2016 65.50p 66.75p 64.15p 66.37p 228487
28/04/2016 66.50p 66.50p 64.25p 65.00p 412156
27/04/2016 64.50p 65.25p 64.00p 65.25p 330635
26/04/2016 66.25p 66.25p 64.00p 66.25p 206352
25/04/2016 65.75p 66.00p 64.02p 64.88p 327327
22/04/2016 67.00p 67.00p 66.00p 66.25p 229436
21/04/2016 67.00p 68.00p 65.39p 66.25p 368066
20/04/2016 66.00p 66.50p 64.89p 66.50p 254911
19/04/2016 64.00p 66.00p 63.63p 65.63p 262993
18/04/2016 62.84p 65.00p 61.50p 63.13p 265178
15/04/2016 66.00p 66.00p 63.76p 65.00p 238285
14/04/2016 65.00p 65.10p 63.50p 64.00p 249715
13/04/2016 63.75p 64.61p 61.50p 64.00p 471684
12/04/2016 63.00p 63.00p 60.00p 60.50p 153257
11/04/2016 59.00p 62.50p 59.00p 60.75p 264033
08/04/2016 58.50p 62.25p 58.50p 60.50p 116884
07/04/2016 60.30p 61.15p 58.25p 59.62p 190628
06/04/2016 60.00p 61.33p 58.00p 60.00p 485441
05/04/2016 60.80p 60.80p 58.50p 59.75p 185229
04/04/2016 62.00p 62.00p 59.04p 60.12p 168196
01/04/2016 58.00p 61.09p 58.00p 59.00p 226419
31/03/2016 60.00p 62.00p 58.44p 62.00p 200446
30/03/2016 60.00p 61.98p 59.00p 60.00p 382543
29/03/2016 61.50p 62.16p 58.09p 58.50p 535114
24/03/2016 64.25p 64.25p 61.00p 61.00p 323552
23/03/2016 64.25p 66.10p 64.25p 65.50p 342847
22/03/2016 65.25p 67.00p 63.00p 64.00p 375356
21/03/2016 65.25p 65.25p 63.25p 65.13p 238860
18/03/2016 63.50p 66.00p 63.25p 63.25p 337976
17/03/2016 63.25p 65.75p 63.25p 65.75p 236263
16/03/2016 62.88p 63.40p 62.00p 63.25p 244601
15/03/2016 63.00p 63.63p 62.02p 62.88p 244740

*Close Price adjusted for both dividends and splits