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
06/04/2022 133.00p 134.50p 131.75p 133.50p 747494
05/04/2022 131.50p 133.00p 130.14p 132.50p 527282
04/04/2022 130.00p 131.00p 128.55p 131.00p 485943
01/04/2022 127.00p 130.00p 126.50p 130.00p 322179
31/03/2022 131.00p 132.00p 127.00p 127.00p 660548
30/03/2022 132.00p 134.50p 127.50p 131.00p 522864
29/03/2022 131.50p 135.00p 129.00p 131.50p 799742
28/03/2022 134.00p 134.00p 129.00p 133.00p 646834
25/03/2022 132.50p 134.28p 130.00p 133.00p 688576
24/03/2022 132.00p 134.50p 130.70p 133.00p 1224141
23/03/2022 129.00p 134.50p 127.81p 134.00p 518480
22/03/2022 126.50p 129.00p 124.00p 129.00p 418192
21/03/2022 122.50p 127.00p 121.50p 123.50p 673394
18/03/2022 121.00p 122.50p 120.50p 121.50p 322475
17/03/2022 120.00p 122.00p 119.00p 119.00p 541825
16/03/2022 118.50p 124.00p 118.00p 118.50p 630236
15/03/2022 123.50p 123.50p 113.87p 117.25p 2107338
14/03/2022 124.50p 130.50p 123.25p 123.25p 691488
11/03/2022 128.50p 130.22p 126.00p 126.50p 794091
10/03/2022 128.00p 132.50p 127.50p 128.00p 1029255
09/03/2022 136.50p 136.50p 127.00p 130.50p 1481776
08/03/2022 139.00p 140.00p 132.50p 133.75p 1237190
07/03/2022 129.00p 140.30p 127.50p 135.25p 2107053
04/03/2022 135.00p 135.00p 126.00p 129.50p 967452
03/03/2022 128.50p 136.00p 126.50p 132.00p 1847121
02/03/2022 125.00p 128.50p 124.15p 125.50p 3441332
01/03/2022 123.00p 124.83p 121.05p 124.75p 1468596
28/02/2022 117.50p 122.00p 115.50p 120.50p 1373021
25/02/2022 116.00p 118.00p 113.52p 117.50p 274447
24/02/2022 114.50p 114.80p 110.00p 112.50p 829518
23/02/2022 116.00p 117.50p 113.63p 116.00p 831767
22/02/2022 118.00p 119.00p 115.32p 116.00p 568318
21/02/2022 117.00p 117.50p 113.46p 116.00p 705316
18/02/2022 116.00p 118.00p 112.50p 114.25p 267949
17/02/2022 116.50p 116.50p 114.00p 115.00p 290811
16/02/2022 116.50p 117.50p 115.10p 116.50p 391789
15/02/2022 116.50p 117.23p 112.16p 115.75p 337502
14/02/2022 116.00p 117.56p 113.00p 115.00p 670705
11/02/2022 117.00p 118.00p 114.95p 117.00p 191788
10/02/2022 116.00p 117.24p 114.65p 116.75p 311736
09/02/2022 116.50p 117.00p 115.50p 116.00p 803895
08/02/2022 115.50p 117.00p 114.73p 116.00p 1046803
07/02/2022 113.50p 115.50p 112.79p 115.00p 753024
04/02/2022 114.50p 114.50p 111.64p 113.50p 554581
03/02/2022 113.50p 115.50p 113.00p 114.00p 916956
02/02/2022 113.00p 113.84p 110.50p 112.50p 500029
01/02/2022 109.00p 112.00p 109.00p 111.25p 626809
31/01/2022 113.00p 113.00p 109.75p 110.00p 704613
28/01/2022 113.00p 113.46p 108.00p 109.00p 527987
27/01/2022 108.50p 113.00p 106.00p 111.25p 1090269
26/01/2022 106.50p 109.50p 104.25p 108.00p 325994
25/01/2022 105.00p 106.00p 103.32p 103.50p 495517
24/01/2022 111.00p 111.58p 101.50p 104.00p 998235
21/01/2022 113.50p 116.00p 109.28p 110.00p 576154
20/01/2022 116.50p 116.50p 113.00p 114.50p 1432715
19/01/2022 115.00p 118.50p 114.50p 116.50p 2471083
18/01/2022 115.50p 115.50p 114.00p 114.25p 895643
17/01/2022 114.50p 115.50p 114.00p 114.25p 1183139
14/01/2022 114.50p 114.50p 110.50p 112.75p 1123095
13/01/2022 110.00p 114.50p 110.00p 113.75p 1037943
12/01/2022 110.50p 111.50p 109.16p 110.50p 1318712
10/01/2022 106.00p 109.90p 105.00p 107.25p 1162253
07/01/2022 104.00p 107.00p 103.50p 104.75p 317533
06/01/2022 105.50p 106.00p 103.00p 105.00p 226388
05/01/2022 106.00p 106.90p 102.50p 104.75p 509155
04/01/2022 102.00p 107.00p 100.00p 104.75p 674422
31/12/2021 103.00p 103.45p 99.92p 100.70p 162414
30/12/2021 100.00p 103.00p 100.00p 101.10p 156790
29/12/2021 98.80p 101.87p 97.65p 100.35p 362529
24/12/2021 98.40p 101.00p 96.00p 98.60p 171282
23/12/2021 99.00p 100.00p 97.60p 99.30p 195135
22/12/2021 98.40p 100.00p 97.40p 98.60p 210545
21/12/2021 97.80p 99.80p 96.45p 99.10p 114496
20/12/2021 99.80p 99.80p 96.00p 96.90p 94657
17/12/2021 98.40p 100.00p 98.40p 99.00p 43086
16/12/2021 97.40p 100.50p 97.00p 98.20p 328702
15/12/2021 98.40p 99.75p 97.63p 98.40p 146245
14/12/2021 98.40p 101.00p 97.40p 97.80p 230620
13/12/2021 98.00p 100.75p 97.20p 98.10p 314691
10/12/2021 99.80p 101.00p 99.00p 100.25p 382111
09/12/2021 99.80p 101.97p 98.00p 99.75p 226421
08/12/2021 98.80p 99.83p 96.60p 98.50p 437759
07/12/2021 97.40p 99.52p 96.70p 98.50p 152997
06/12/2021 96.40p 99.20p 96.29p 97.00p 211409
03/12/2021 96.40p 99.00p 96.22p 98.40p 328394
02/12/2021 95.40p 97.17p 95.40p 95.80p 344109
01/12/2021 98.00p 99.00p 96.00p 97.00p 260777
30/11/2021 95.20p 98.40p 94.10p 96.70p 217307
29/11/2021 96.80p 99.05p 94.85p 97.00p 423420
26/11/2021 97.40p 97.50p 93.75p 95.70p 537253
25/11/2021 99.00p 101.00p 98.59p 99.50p 376367
24/11/2021 98.20p 100.00p 98.05p 99.20p 164008
23/11/2021 97.80p 99.80p 97.44p 99.80p 105465
22/11/2021 97.40p 99.95p 97.40p 98.95p 365149
19/11/2021 97.40p 100.50p 96.75p 98.60p 294027
18/11/2021 98.00p 99.66p 97.80p 97.80p 197644
17/11/2021 99.80p 101.00p 97.80p 99.70p 288773
16/11/2021 97.60p 99.80p 97.32p 99.30p 326697
15/11/2021 99.20p 99.71p 97.32p 98.80p 439205
12/11/2021 98.00p 99.80p 97.00p 99.20p 116272
11/11/2021 98.00p 99.80p 96.80p 99.30p 200797
10/11/2021 98.00p 98.80p 95.80p 97.90p 198534
09/11/2021 97.20p 98.07p 96.10p 97.80p 336198
08/11/2021 99.60p 99.80p 96.10p 98.30p 254761
05/11/2021 98.00p 98.79p 96.76p 97.60p 242179
04/11/2021 97.00p 98.80p 95.60p 97.50p 370112
03/11/2021 97.20p 99.80p 95.60p 96.80p 486158
02/11/2021 97.40p 98.40p 96.80p 97.10p 227158
01/11/2021 99.60p 99.68p 97.40p 98.50p 396277
29/10/2021 100.00p 100.00p 99.23p 99.60p 183459
28/10/2021 100.00p 101.00p 97.95p 98.60p 350139
27/10/2021 99.80p 100.50p 98.80p 100.15p 200079
26/10/2021 100.00p 102.00p 98.80p 100.25p 446765
25/10/2021 100.50p 101.50p 100.15p 100.75p 319365
22/10/2021 100.00p 100.64p 98.20p 100.25p 409096
21/10/2021 102.50p 104.75p 98.00p 99.00p 1068350
20/10/2021 103.00p 104.19p 102.00p 102.50p 396615
19/10/2021 104.50p 105.32p 102.51p 103.00p 712834
18/10/2021 101.50p 105.44p 100.50p 103.00p 1001058
15/10/2021 99.60p 102.00p 99.60p 100.75p 602332
14/10/2021 99.20p 99.36p 98.19p 99.30p 289854
13/10/2021 99.40p 99.40p 97.00p 98.20p 392434
12/10/2021 98.60p 99.40p 98.00p 98.60p 350775
11/10/2021 97.80p 98.77p 96.80p 98.40p 805442
08/10/2021 95.40p 97.80p 93.20p 95.50p 664455
07/10/2021 96.00p 97.19p 93.20p 94.80p 254840
06/10/2021 96.00p 96.00p 92.80p 94.00p 346817
05/10/2021 95.00p 96.22p 93.80p 94.60p 579181
04/10/2021 92.60p 95.16p 91.00p 93.70p 461029
01/10/2021 92.20p 96.14p 90.49p 91.70p 737313
30/09/2021 91.40p 93.63p 89.22p 91.80p 542415
29/09/2021 88.80p 91.80p 88.60p 89.90p 302746
28/09/2021 88.80p 92.40p 86.56p 89.50p 482266
27/09/2021 87.40p 88.80p 85.57p 87.60p 807467
24/09/2021 88.00p 88.60p 86.17p 87.40p 230678
23/09/2021 88.40p 88.40p 86.08p 86.90p 169716
22/09/2021 87.20p 88.40p 85.93p 87.50p 345667
21/09/2021 85.60p 87.60p 85.40p 86.20p 472792
20/09/2021 86.80p 89.60p 85.54p 85.80p 433543
17/09/2021 88.00p 89.80p 87.80p 88.20p 258075
16/09/2021 88.80p 90.20p 87.40p 88.60p 217756
15/09/2021 90.40p 90.80p 88.20p 89.70p 213979
14/09/2021 89.00p 90.40p 88.35p 89.10p 84662
13/09/2021 90.20p 90.20p 88.40p 89.40p 336076
10/09/2021 88.00p 89.56p 87.00p 88.60p 353078
09/09/2021 88.60p 90.70p 86.80p 89.20p 608850
08/09/2021 91.20p 92.40p 89.20p 89.70p 322994
07/09/2021 92.00p 92.60p 90.03p 91.00p 313591
06/09/2021 89.60p 92.00p 87.60p 92.00p 302407
03/09/2021 89.20p 89.20p 87.51p 88.50p 291145
02/09/2021 89.20p 89.20p 87.80p 88.50p 352553
01/09/2021 89.00p 89.60p 87.80p 87.80p 360105
31/08/2021 88.20p 89.00p 87.68p 88.70p 1070226
27/08/2021 88.00p 89.00p 87.10p 88.70p 202099
26/08/2021 86.40p 88.40p 86.40p 87.90p 180634
25/08/2021 86.40p 88.40p 86.30p 87.90p 364989
24/08/2021 89.00p 89.60p 86.30p 87.20p 629451
23/08/2021 85.00p 89.72p 85.00p 87.00p 195618
20/08/2021 87.00p 89.69p 85.40p 86.00p 592803
19/08/2021 89.80p 89.80p 85.40p 85.70p 437344
18/08/2021 87.20p 90.00p 87.00p 87.70p 642884
17/08/2021 89.20p 90.20p 87.50p 87.70p 271697
16/08/2021 89.20p 90.80p 87.20p 88.00p 663465
13/08/2021 89.20p 90.60p 88.76p 89.40p 129948
12/08/2021 89.20p 90.80p 88.60p 89.00p 243490
11/08/2021 89.20p 90.60p 88.20p 89.20p 252453
10/08/2021 89.80p 89.80p 87.20p 89.10p 181730
09/08/2021 92.00p 92.00p 87.49p 88.90p 1134491
06/08/2021 92.40p 92.40p 89.76p 90.60p 158898
05/08/2021 92.00p 93.00p 89.66p 91.20p 175920
04/08/2021 89.80p 91.80p 88.89p 90.30p 204953
03/08/2021 88.80p 92.00p 88.80p 90.10p 765058
02/08/2021 91.00p 91.65p 88.00p 90.80p 172066
30/07/2021 88.00p 90.80p 88.34p 90.00p 260658
29/07/2021 88.00p 90.80p 87.40p 90.50p 696402
28/07/2021 88.00p 90.00p 86.00p 89.00p 576279
27/07/2021 89.80p 90.60p 87.94p 89.90p 293888
26/07/2021 89.80p 90.60p 87.51p 90.00p 218455
23/07/2021 89.80p 90.40p 88.51p 89.40p 94775
22/07/2021 89.80p 90.60p 88.45p 89.60p 324044
21/07/2021 87.00p 89.80p 86.83p 89.10p 267274
20/07/2021 88.20p 90.40p 87.00p 88.40p 421366
19/07/2021 89.20p 92.80p 86.68p 88.20p 547285
16/07/2021 90.80p 93.20p 90.80p 91.60p 219654
15/07/2021 90.60p 92.00p 89.80p 91.40p 134671
14/07/2021 91.00p 92.20p 90.34p 91.30p 360838
13/07/2021 93.20p 93.40p 89.64p 92.00p 509992
12/07/2021 92.60p 93.60p 90.46p 92.40p 193208
09/07/2021 92.60p 93.60p 90.69p 92.10p 303108
08/07/2021 92.60p 93.40p 89.96p 91.30p 385093
07/07/2021 92.00p 94.60p 91.00p 93.40p 223339
06/07/2021 94.80p 94.80p 91.92p 92.50p 463667
05/07/2021 92.00p 94.80p 90.60p 93.60p 356429
02/07/2021 93.20p 93.40p 91.09p 92.00p 530194
01/07/2021 91.60p 92.80p 90.94p 92.40p 523468
30/06/2021 92.00p 93.80p 90.32p 91.90p 528165
29/06/2021 92.40p 93.80p 91.00p 93.00p 230372
28/06/2021 93.00p 94.60p 91.72p 93.00p 556469
25/06/2021 93.80p 94.60p 92.60p 93.70p 395597
24/06/2021 93.80p 95.00p 92.60p 93.50p 163688

*Close Price adjusted for both dividends and splits