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
28/09/2021 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
23/06/2021 94.00p 94.60p 92.40p 94.00p 210249
22/06/2021 94.00p 94.40p 91.00p 93.50p 539142
21/06/2021 95.80p 95.80p 91.00p 92.70p 711150
18/06/2021 98.00p 98.65p 93.00p 95.20p 431113
17/06/2021 100.00p 100.60p 97.00p 97.60p 423629
16/06/2021 104.50p 104.50p 99.00p 101.75p 339017
15/06/2021 103.00p 105.00p 102.50p 103.75p 247562
14/06/2021 105.00p 105.00p 102.50p 104.00p 248336
11/06/2021 100.50p 104.50p 100.50p 103.00p 235322
10/06/2021 102.50p 104.50p 102.50p 103.25p 278728
09/06/2021 103.00p 105.00p 103.00p 104.00p 241307
08/06/2021 104.50p 104.50p 101.00p 102.75p 222997
07/06/2021 102.00p 103.50p 100.00p 101.65p 143887
04/06/2021 102.00p 104.20p 102.00p 102.40p 184538
03/06/2021 104.50p 105.00p 103.50p 104.00p 174072
02/06/2021 103.50p 104.33p 102.52p 103.00p 252518
01/06/2021 102.50p 104.00p 101.00p 103.50p 321566
28/05/2021 102.00p 103.00p 100.50p 102.50p 298640
27/05/2021 101.50p 102.00p 99.40p 100.50p 560893
26/05/2021 99.60p 101.50p 99.00p 100.00p 263246
25/05/2021 102.50p 102.50p 100.50p 101.25p 489341
24/05/2021 102.50p 103.00p 100.82p 102.50p 696651
21/05/2021 101.50p 102.50p 98.80p 101.00p 278619
20/05/2021 102.00p 102.80p 99.77p 100.65p 463308
19/05/2021 103.00p 103.83p 99.20p 102.00p 1077827
18/05/2021 104.00p 105.50p 102.00p 104.50p 647830
17/05/2021 102.50p 104.00p 101.00p 103.25p 732736
14/05/2021 102.50p 103.33p 100.50p 100.50p 486889
13/05/2021 102.00p 103.66p 99.00p 101.50p 640990
12/05/2021 105.00p 107.00p 102.45p 103.00p 2702073
11/05/2021 108.00p 109.69p 104.50p 105.00p 1049542
10/05/2021 106.00p 110.00p 105.75p 108.75p 1267158
07/05/2021 103.50p 109.00p 103.50p 107.00p 840166
06/05/2021 102.00p 105.76p 101.95p 103.00p 707254
05/05/2021 98.20p 102.00p 98.20p 100.25p 656558
04/05/2021 98.60p 101.00p 95.20p 99.10p 1075229
30/04/2021 98.00p 98.50p 95.20p 97.40p 159312
29/04/2021 98.60p 98.70p 97.68p 98.00p 158917
28/04/2021 98.00p 98.72p 96.70p 96.70p 153638
27/04/2021 98.00p 99.60p 96.40p 97.40p 241253
26/04/2021 94.60p 97.80p 94.60p 96.30p 321735
23/04/2021 96.00p 96.80p 95.20p 95.60p 269465
22/04/2021 94.00p 97.58p 93.40p 95.30p 259864
21/04/2021 97.80p 97.80p 93.60p 94.90p 198139
20/04/2021 97.80p 97.80p 94.90p 94.90p 315848
19/04/2021 97.00p 97.63p 94.49p 95.50p 640539
16/04/2021 96.60p 98.00p 93.20p 94.80p 544919
15/04/2021 92.60p 96.20p 92.60p 94.80p 266643
14/04/2021 95.00p 95.62p 93.00p 94.40p 310949
13/04/2021 94.00p 95.00p 92.80p 93.80p 632429
12/04/2021 95.40p 95.48p 93.00p 93.60p 689663
09/04/2021 95.00p 95.00p 91.40p 93.30p 297692
08/04/2021 93.00p 94.00p 91.10p 92.70p 295827
07/04/2021 92.40p 93.20p 90.42p 91.90p 350431
06/04/2021 92.40p 92.50p 90.40p 91.40p 360792
01/04/2021 92.40p 92.40p 88.60p 91.20p 251664
31/03/2021 91.80p 91.80p 88.60p 91.10p 176561
30/03/2021 92.20p 92.20p 89.40p 90.40p 76526
29/03/2021 88.80p 91.80p 88.60p 90.40p 205020
26/03/2021 92.60p 92.60p 88.76p 90.40p 394191
25/03/2021 90.00p 92.80p 89.60p 90.70p 368363
24/03/2021 91.20p 93.41p 91.20p 92.10p 160106
23/03/2021 94.00p 95.60p 91.40p 93.00p 146015
22/03/2021 93.80p 95.60p 91.40p 93.20p 443664
19/03/2021 96.40p 96.40p 92.20p 93.70p 327716
18/03/2021 96.40p 96.80p 94.40p 95.60p 360400
17/03/2021 97.00p 97.00p 92.60p 93.80p 285673
16/03/2021 96.80p 96.80p 93.20p 96.00p 700735
15/03/2021 94.80p 96.40p 91.44p 95.20p 1341262
12/03/2021 94.60p 94.60p 91.72p 92.30p 298000
11/03/2021 91.20p 94.60p 91.20p 92.20p 373879
10/03/2021 93.40p 93.60p 91.20p 91.70p 203603
09/03/2021 93.20p 93.80p 91.80p 92.60p 341373
08/03/2021 90.00p 94.40p 90.00p 93.10p 446088
05/03/2021 93.80p 93.80p 91.00p 92.00p 239049
04/03/2021 94.40p 94.40p 91.20p 92.80p 397489
03/03/2021 95.60p 95.60p 91.60p 93.50p 336182
02/03/2021 96.00p 96.00p 90.20p 94.00p 734442
01/03/2021 92.20p 95.46p 92.20p 93.40p 1440341
26/02/2021 94.20p 94.20p 91.20p 92.30p 2427073
25/02/2021 93.00p 95.00p 91.00p 93.70p 467783
24/02/2021 92.40p 93.80p 88.70p 91.10p 663522
23/02/2021 94.40p 94.60p 89.20p 90.90p 769489
22/02/2021 94.80p 95.11p 91.30p 92.50p 696086
19/02/2021 94.00p 94.00p 91.20p 92.00p 984490
18/02/2021 92.40p 93.80p 88.20p 90.80p 764185
17/02/2021 92.00p 92.00p 88.71p 91.00p 427517
16/02/2021 88.40p 91.80p 88.40p 91.00p 1180657
15/02/2021 90.00p 91.80p 88.36p 89.90p 945850
12/02/2021 88.40p 89.00p 87.41p 88.00p 327739
11/02/2021 91.60p 91.60p 88.00p 88.00p 253804
10/02/2021 90.00p 91.20p 88.64p 89.10p 778107
09/02/2021 86.40p 91.80p 84.20p 88.30p 882426
08/02/2021 83.80p 86.00p 82.96p 85.50p 1068123
05/02/2021 83.80p 83.80p 79.80p 81.90p 300513
04/02/2021 83.60p 83.60p 80.40p 81.90p 378376
03/02/2021 83.60p 83.60p 80.20p 81.30p 219573
02/02/2021 82.00p 82.80p 79.20p 80.40p 167694
01/02/2021 76.00p 82.00p 76.00p 81.00p 342899
29/01/2021 79.00p 79.00p 76.00p 77.30p 189771
28/01/2021 78.20p 79.60p 76.00p 78.10p 669962
27/01/2021 85.00p 85.00p 80.00p 80.70p 440766
26/01/2021 86.80p 86.80p 82.00p 82.70p 253686
25/01/2021 87.00p 87.00p 83.00p 83.60p 314238
22/01/2021 86.40p 86.88p 84.00p 84.50p 264233
21/01/2021 88.60p 88.60p 86.00p 86.60p 158732
20/01/2021 88.60p 88.60p 85.50p 86.90p 277124
19/01/2021 88.80p 88.80p 84.99p 85.90p 807739
18/01/2021 88.80p 88.80p 84.21p 85.40p 311788
15/01/2021 88.80p 88.80p 84.75p 85.30p 708955
14/01/2021 88.80p 88.80p 85.75p 88.10p 698952
13/01/2021 87.40p 88.80p 87.10p 87.10p 584393
12/01/2021 87.80p 88.00p 85.88p 86.60p 319026
11/01/2021 87.00p 87.80p 84.20p 85.80p 611186
08/01/2021 85.00p 88.00p 81.20p 86.10p 575404
07/01/2021 84.00p 84.80p 83.13p 84.20p 624695
06/01/2021 81.80p 84.00p 80.00p 82.60p 1064100
05/01/2021 81.60p 81.60p 78.10p 80.30p 275625
04/01/2021 80.80p 84.40p 78.00p 78.50p 611258
31/12/2020 78.40p 79.63p 76.04p 78.40p 149012
30/12/2020 80.40p 80.61p 77.63p 78.40p 331615
29/12/2020 78.80p 84.80p 76.57p 79.20p 691908
28/12/2020 78.40p 78.40p 76.57p 77.50p 151230
24/12/2020 78.40p 78.40p 76.57p 77.50p 151230
23/12/2020 76.80p 78.60p 74.26p 77.00p 310598
22/12/2020 77.60p 78.61p 74.50p 76.10p 951946
21/12/2020 81.00p 81.00p 75.63p 78.10p 743765
18/12/2020 82.00p 82.00p 79.98p 80.90p 206956
17/12/2020 83.80p 83.80p 80.00p 81.10p 389766
16/12/2020 80.20p 83.22p 80.20p 81.90p 538484
15/12/2020 83.00p 83.00p 81.00p 81.60p 359752
14/12/2020 84.00p 84.00p 80.40p 82.00p 283777

*Close Price adjusted for both dividends and splits