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
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
08/02/2024 106.00p 108.40p 106.00p 106.00p 245052
07/02/2024 108.20p 108.40p 105.80p 106.20p 202384
06/02/2024 108.00p 108.20p 106.00p 107.00p 388631
05/02/2024 106.00p 111.00p 105.80p 105.80p 426876
02/02/2024 110.00p 111.40p 107.80p 108.20p 146655
01/02/2024 109.80p 110.00p 107.00p 109.40p 126117
31/01/2024 108.80p 110.00p 108.00p 109.20p 468992
30/01/2024 107.20p 110.00p 107.20p 110.00p 287719
29/01/2024 109.00p 113.00p 106.20p 107.60p 289769
26/01/2024 108.00p 108.20p 106.60p 108.00p 387884
25/01/2024 106.80p 108.00p 106.20p 107.40p 69546
24/01/2024 105.20p 107.60p 105.20p 107.10p 342015
23/01/2024 105.00p 107.60p 104.80p 106.20p 1307289
22/01/2024 106.20p 109.00p 104.28p 107.00p 1721212
19/01/2024 106.20p 110.60p 106.20p 106.20p 270848
18/01/2024 107.40p 109.80p 106.00p 106.00p 840556
17/01/2024 108.80p 110.40p 107.40p 109.20p 356924
16/01/2024 111.00p 111.80p 109.00p 109.00p 242239
15/01/2024 111.00p 111.80p 109.00p 110.60p 290272
12/01/2024 111.00p 111.80p 108.80p 108.80p 521826
11/01/2024 111.00p 112.00p 109.76p 109.80p 1005098
10/01/2024 112.00p 113.00p 110.60p 110.60p 221987
09/01/2024 115.00p 115.00p 111.80p 112.40p 161704
08/01/2024 113.60p 115.60p 111.56p 112.40p 202418
05/01/2024 113.20p 117.80p 112.33p 112.60p 151060
04/01/2024 116.00p 117.80p 113.00p 113.70p 176078
03/01/2024 114.80p 117.00p 111.80p 114.50p 211000
02/01/2024 116.20p 117.00p 114.60p 115.80p 401791
29/12/2023 116.00p 116.80p 113.00p 114.80p 100237
28/12/2023 114.80p 116.60p 111.71p 116.60p 456642
27/12/2023 115.00p 116.40p 114.20p 114.40p 346209
22/12/2023 112.20p 114.80p 110.80p 114.40p 153936
21/12/2023 111.40p 113.80p 110.72p 112.40p 218508
20/12/2023 112.80p 115.00p 111.72p 114.00p 175319
19/12/2023 113.20p 114.00p 109.20p 113.00p 169785
18/12/2023 112.80p 114.00p 110.00p 111.60p 396241
15/12/2023 111.80p 113.40p 109.20p 112.20p 337784
14/12/2023 109.00p 113.40p 108.11p 110.80p 362033
13/12/2023 112.00p 112.80p 107.60p 108.40p 549763
12/12/2023 111.20p 112.80p 109.14p 110.00p 189307
11/12/2023 110.60p 112.40p 109.16p 110.60p 425787
08/12/2023 110.00p 112.20p 108.65p 109.50p 417156
07/12/2023 110.60p 112.40p 108.00p 108.60p 181837
06/12/2023 109.20p 112.80p 108.40p 111.00p 352156
05/12/2023 110.00p 112.40p 108.00p 108.00p 133683
04/12/2023 111.40p 112.80p 109.20p 110.80p 487803
01/12/2023 107.00p 112.40p 106.60p 107.60p 297798
30/11/2023 107.60p 111.00p 107.40p 110.40p 263495
29/11/2023 109.20p 111.00p 106.60p 108.20p 149463
28/11/2023 109.40p 112.40p 107.80p 108.40p 171868
27/11/2023 110.80p 112.60p 107.40p 109.60p 423380
24/11/2023 110.60p 112.80p 107.00p 107.00p 447399
23/11/2023 108.60p 111.20p 107.40p 108.00p 133016
22/11/2023 109.60p 112.80p 108.20p 108.20p 290799
21/11/2023 112.00p 112.80p 108.92p 111.00p 192426
20/11/2023 111.00p 112.60p 109.40p 111.00p 374228
17/11/2023 111.00p 112.40p 109.19p 110.20p 157928
16/11/2023 109.20p 112.40p 109.00p 109.20p 201388
15/11/2023 110.00p 112.80p 109.40p 110.20p 194785
14/11/2023 108.00p 111.60p 108.00p 110.80p 219632
13/11/2023 108.00p 109.80p 107.78p 108.00p 227641
10/11/2023 111.00p 113.20p 108.20p 108.20p 89497
09/11/2023 109.60p 114.40p 108.40p 108.40p 130850
08/11/2023 110.20p 115.00p 109.60p 110.20p 56966
07/11/2023 109.60p 113.40p 109.58p 109.60p 124901
06/11/2023 111.60p 112.80p 109.60p 111.60p 166238
03/11/2023 109.20p 113.80p 109.20p 110.20p 84607
02/11/2023 108.20p 113.80p 108.20p 112.50p 146126

*Close Price adjusted for both dividends and splits