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
09/03/2011 157.00p 160.00p 157.00p 158.25p 318520
08/03/2011 157.00p 158.77p 157.00p 158.00p 226091
07/03/2011 156.00p 158.00p 155.10p 155.25p 125409
04/03/2011 159.00p 159.00p 156.88p 156.88p 30434
03/03/2011 155.00p 158.50p 154.00p 157.75p 105437
02/03/2011 153.50p 158.88p 152.25p 154.38p 184480
01/03/2011 159.50p 159.50p 153.50p 153.50p 185594
28/02/2011 157.50p 159.49p 157.01p 158.50p 119192
25/02/2011 156.50p 159.25p 156.50p 158.00p 152147
24/02/2011 154.50p 157.75p 154.50p 157.00p 222450
23/02/2011 156.00p 156.75p 153.00p 154.00p 169099
22/02/2011 155.50p 156.98p 154.50p 156.50p 97069
21/02/2011 156.00p 158.70p 155.75p 156.62p 109763
18/02/2011 156.00p 157.62p 156.00p 156.88p 160536
17/02/2011 157.00p 157.25p 156.00p 156.00p 232165
16/02/2011 157.75p 157.75p 155.10p 156.25p 131294
15/02/2011 155.50p 156.75p 154.10p 156.75p 212200
14/02/2011 157.00p 157.25p 153.85p 154.00p 195950
11/02/2011 154.25p 156.50p 153.76p 155.75p 47205
10/02/2011 156.00p 157.00p 153.98p 154.25p 120274
09/02/2011 157.75p 157.75p 156.10p 157.00p 81664
08/02/2011 156.25p 157.49p 156.25p 157.25p 119229
07/02/2011 157.25p 157.50p 155.60p 156.50p 118776
04/02/2011 156.00p 157.00p 153.50p 156.25p 66905
03/02/2011 156.00p 157.07p 155.00p 155.50p 158085
02/02/2011 156.75p 158.00p 153.60p 155.75p 245618
01/02/2011 153.25p 156.00p 153.00p 154.25p 138824
31/01/2011 154.00p 154.76p 151.50p 154.25p 454944
28/01/2011 154.25p 156.25p 154.00p 154.00p 63393
27/01/2011 156.75p 157.70p 155.00p 155.00p 99593
26/01/2011 156.00p 158.00p 155.00p 156.00p 70520
25/01/2011 156.00p 158.00p 155.75p 157.00p 249721
24/01/2011 156.00p 157.75p 156.00p 156.25p 82386
21/01/2011 158.50p 159.50p 156.00p 156.50p 276717
20/01/2011 160.25p 160.50p 158.00p 158.25p 76777
19/01/2011 161.50p 161.50p 159.50p 160.25p 186736
18/01/2011 159.75p 161.25p 159.01p 160.25p 108263
17/01/2011 159.00p 160.49p 158.50p 159.50p 86401
14/01/2011 160.00p 160.99p 158.05p 160.50p 89174
13/01/2011 160.25p 161.50p 160.01p 160.50p 109920
12/01/2011 161.50p 162.49p 160.75p 161.25p 172515
11/01/2011 160.50p 162.24p 160.25p 161.00p 83413
10/01/2011 162.50p 169.75p 160.00p 161.00p 178066
07/01/2011 162.50p 162.50p 161.25p 162.00p 167500
06/01/2011 163.00p 163.00p 161.00p 161.25p 183060
05/01/2011 163.00p 164.00p 160.75p 163.00p 183088
04/01/2011 163.50p 164.75p 162.48p 163.00p 87116
31/12/2010 160.75p 162.40p 160.10p 161.50p 57317
30/12/2010 161.75p 161.75p 159.75p 160.75p 37995
29/12/2010 157.25p 160.75p 157.00p 160.75p 33342
24/12/2010 158.00p 158.99p 157.23p 158.25p 15972
23/12/2010 157.00p 159.24p 157.00p 158.25p 58779
22/12/2010 156.00p 158.95p 155.75p 157.75p 146144
21/12/2010 155.25p 155.50p 153.51p 155.50p 35752
20/12/2010 155.00p 155.00p 153.50p 154.25p 83797
17/12/2010 152.50p 154.50p 152.50p 152.50p 121857
16/12/2010 155.00p 155.00p 153.50p 154.75p 80502
15/12/2010 153.75p 154.00p 152.60p 153.75p 48820
14/12/2010 152.75p 154.50p 152.52p 153.75p 109912
13/12/2010 151.00p 154.50p 150.16p 153.25p 145209
10/12/2010 150.75p 151.75p 148.50p 149.25p 110318
09/12/2010 149.75p 151.24p 148.50p 150.25p 49177
08/12/2010 149.00p 151.00p 147.23p 149.75p 183751
07/12/2010 149.00p 151.50p 148.00p 150.50p 188437
06/12/2010 148.00p 149.75p 148.00p 149.00p 94220
03/12/2010 148.50p 149.50p 147.60p 148.75p 56256
02/12/2010 145.50p 149.21p 145.00p 148.50p 154993
01/12/2010 144.50p 145.25p 142.50p 145.00p 484280
30/11/2010 142.50p 144.25p 142.10p 143.00p 192146
29/11/2010 144.50p 144.50p 142.50p 142.50p 147483
26/11/2010 143.50p 144.50p 142.00p 143.00p 232682
25/11/2010 141.50p 143.50p 141.50p 143.50p 57207
24/11/2010 141.50p 144.00p 141.10p 142.50p 70117
23/11/2010 143.00p 143.75p 142.00p 142.25p 235666
22/11/2010 143.75p 145.75p 143.00p 143.75p 203837
19/11/2010 142.50p 143.50p 141.01p 142.00p 79282
18/11/2010 142.50p 144.00p 140.26p 142.50p 198277
17/11/2010 141.00p 143.25p 140.35p 141.25p 81711
16/11/2010 143.50p 144.60p 141.25p 141.75p 110064
15/11/2010 143.50p 145.30p 143.00p 144.25p 213483
12/11/2010 144.00p 145.50p 142.00p 144.50p 56854
11/11/2010 145.50p 146.00p 143.01p 144.50p 69756
10/11/2010 146.50p 147.85p 143.00p 143.00p 213720
09/11/2010 146.00p 148.50p 145.01p 147.25p 293219
08/11/2010 144.50p 146.24p 143.50p 144.75p 81702
05/11/2010 143.00p 144.36p 143.00p 143.75p 45677
04/11/2010 140.50p 143.00p 140.00p 142.75p 132302
03/11/2010 139.00p 139.25p 138.10p 139.00p 261161
02/11/2010 138.50p 141.00p 136.00p 139.00p 98436
01/11/2010 138.00p 139.50p 138.00p 138.50p 169974
29/10/2010 138.00p 140.50p 138.00p 140.00p 69170
28/10/2010 138.25p 141.00p 138.25p 140.00p 149826
27/10/2010 140.00p 142.25p 138.20p 139.75p 100968
26/10/2010 142.50p 142.50p 140.50p 141.50p 142319
25/10/2010 141.00p 141.75p 138.45p 140.50p 112027
22/10/2010 139.50p 140.00p 138.00p 139.50p 70777
21/10/2010 139.25p 140.00p 138.50p 139.00p 123470
20/10/2010 139.00p 139.25p 136.35p 139.25p 96594
19/10/2010 140.75p 140.75p 139.00p 140.00p 57900
18/10/2010 140.75p 141.50p 140.00p 140.50p 92211
15/10/2010 142.75p 142.75p 140.00p 141.00p 41515
14/10/2010 140.25p 142.49p 140.10p 141.50p 27683
13/10/2010 138.75p 140.80p 137.50p 140.25p 299836
12/10/2010 138.50p 138.50p 135.86p 138.00p 147601
11/10/2010 136.25p 137.99p 135.00p 137.00p 102208
08/10/2010 135.00p 137.14p 133.38p 135.00p 105808
07/10/2010 135.00p 138.02p 134.10p 136.50p 127170
06/10/2010 132.25p 136.00p 132.25p 135.00p 108253
05/10/2010 132.00p 133.40p 130.90p 132.75p 183259
04/10/2010 132.00p 133.35p 132.00p 132.50p 45272
01/10/2010 133.00p 133.00p 130.35p 132.00p 85402
30/09/2010 131.00p 131.75p 130.01p 131.75p 115150
29/09/2010 131.50p 133.50p 130.76p 131.75p 117772
28/09/2010 132.00p 132.73p 130.85p 131.50p 173411
27/09/2010 133.50p 134.50p 131.25p 132.25p 167980
24/09/2010 130.25p 132.70p 130.00p 131.50p 29699
23/09/2010 132.50p 133.00p 130.50p 133.00p 64761
22/09/2010 130.50p 132.75p 130.00p 131.50p 105179
21/09/2010 131.50p 133.75p 130.61p 132.50p 92337
20/09/2010 131.00p 132.99p 130.50p 131.50p 93851
17/09/2010 132.50p 133.50p 132.00p 133.25p 55089
16/09/2010 135.00p 135.00p 131.50p 132.75p 98129
15/09/2010 134.50p 134.98p 132.50p 133.75p 54049
14/09/2010 133.00p 134.75p 130.00p 134.50p 146906
13/09/2010 132.50p 133.00p 130.00p 130.75p 177058
10/09/2010 130.00p 132.00p 129.60p 130.75p 65889
09/09/2010 130.25p 131.24p 130.25p 131.00p 98439
08/09/2010 129.00p 130.40p 127.00p 129.75p 99078
07/09/2010 130.00p 131.25p 129.25p 130.25p 29663
06/09/2010 131.00p 133.00p 130.25p 131.00p 60996
03/09/2010 126.50p 131.00p 126.50p 130.50p 37709
02/09/2010 125.00p 125.50p 122.25p 125.50p 313727
01/09/2010 123.00p 126.00p 122.20p 124.50p 47395
31/08/2010 118.50p 122.70p 118.50p 121.50p 40634
27/08/2010 119.50p 120.50p 118.50p 119.25p 56364
26/08/2010 122.00p 122.00p 120.00p 120.00p 108443
25/08/2010 122.50p 123.30p 121.51p 122.50p 36061
24/08/2010 124.25p 124.50p 121.50p 122.50p 95956
23/08/2010 124.25p 124.80p 123.01p 124.00p 12831
20/08/2010 123.50p 125.00p 123.26p 124.25p 34762
19/08/2010 124.50p 124.99p 124.25p 124.25p 28103
18/08/2010 125.00p 126.19p 123.80p 124.50p 81321
17/08/2010 123.25p 125.00p 123.25p 125.00p 46319
16/08/2010 124.00p 125.00p 124.00p 124.50p 99523
13/08/2010 124.00p 125.00p 123.51p 124.25p 48381
12/08/2010 123.25p 125.00p 122.29p 125.00p 43253
11/08/2010 125.50p 125.50p 123.25p 124.25p 42712
10/08/2010 125.75p 125.75p 124.80p 125.25p 39468
09/08/2010 126.25p 126.25p 124.70p 125.25p 110524
06/08/2010 126.25p 126.25p 124.26p 125.25p 13284
05/08/2010 126.25p 126.25p 123.86p 126.25p 82392
04/08/2010 124.75p 125.44p 123.70p 124.50p 21406
03/08/2010 124.75p 125.44p 123.62p 124.75p 39066
02/08/2010 125.50p 125.50p 123.50p 124.75p 20596
30/07/2010 123.25p 124.74p 123.00p 124.25p 166485
29/07/2010 124.00p 124.75p 123.55p 124.25p 54669
28/07/2010 124.00p 124.88p 123.30p 124.00p 87612
27/07/2010 125.00p 125.00p 123.51p 124.00p 89805
26/07/2010 124.50p 125.00p 123.00p 125.00p 156274
23/07/2010 122.00p 124.50p 121.50p 122.50p 186836
22/07/2010 123.00p 123.49p 121.00p 121.00p 25786
21/07/2010 121.00p 124.00p 120.00p 121.25p 118599
20/07/2010 120.50p 121.00p 118.50p 120.25p 116139
19/07/2010 120.00p 121.50p 118.50p 119.50p 100872
16/07/2010 118.25p 119.90p 118.00p 119.25p 16875
15/07/2010 120.25p 120.50p 119.00p 119.00p 58762
14/07/2010 120.50p 122.37p 120.50p 120.75p 44947
13/07/2010 121.50p 123.00p 120.12p 121.75p 77878
12/07/2010 120.00p 122.25p 118.00p 121.50p 80125
09/07/2010 118.00p 121.75p 116.50p 121.75p 54305
08/07/2010 117.00p 119.00p 116.53p 117.00p 116153
07/07/2010 114.00p 117.00p 112.11p 116.00p 81741
06/07/2010 111.50p 115.50p 110.65p 113.50p 219906
05/07/2010 111.00p 112.00p 109.00p 111.00p 95851
02/07/2010 110.00p 112.00p 109.11p 110.00p 87010
01/07/2010 112.50p 114.25p 110.02p 111.25p 48029
30/06/2010 116.00p 118.85p 116.00p 117.00p 122964
29/06/2010 121.00p 122.85p 118.70p 119.00p 126556
28/06/2010 124.00p 124.00p 122.26p 122.50p 70949
25/06/2010 125.50p 125.50p 124.00p 124.00p 177681
24/06/2010 127.00p 127.00p 125.25p 125.50p 71714
23/06/2010 126.00p 128.75p 125.25p 126.00p 35867
22/06/2010 128.00p 128.36p 126.50p 127.25p 136008
21/06/2010 123.75p 128.30p 123.75p 127.50p 86323
18/06/2010 123.75p 126.49p 123.75p 123.75p 46338
17/06/2010 125.25p 127.85p 124.50p 125.50p 103634
16/06/2010 125.00p 126.00p 124.04p 125.50p 77530
15/06/2010 124.50p 124.74p 120.25p 124.00p 55255
14/06/2010 124.50p 124.75p 122.00p 124.75p 82369
11/06/2010 122.25p 124.15p 120.75p 122.00p 16335
10/06/2010 121.50p 123.75p 120.75p 122.25p 43659
09/06/2010 122.50p 123.50p 121.10p 122.00p 53183
08/06/2010 122.00p 122.90p 122.00p 122.25p 17228
07/06/2010 126.00p 126.50p 122.25p 122.75p 71761
04/06/2010 128.00p 131.65p 126.69p 127.50p 96058
03/06/2010 130.00p 131.88p 129.02p 129.25p 299319
02/06/2010 128.00p 135.00p 127.19p 129.25p 138124
01/06/2010 128.50p 129.49p 125.50p 129.00p 164046
28/05/2010 125.50p 128.00p 124.70p 127.75p 94712
27/05/2010 121.50p 125.00p 120.00p 124.50p 110884

*Close Price adjusted for both dividends and splits