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
26/02/2020 61.60p 62.86p 58.42p 62.10p 663034
25/02/2020 63.20p 64.32p 62.40p 63.70p 243124
24/02/2020 64.80p 66.23p 62.19p 64.40p 496204
21/02/2020 64.00p 66.54p 64.00p 66.20p 752717
20/02/2020 66.40p 67.20p 65.00p 67.20p 379379
19/02/2020 64.20p 66.20p 64.00p 66.00p 282526
18/02/2020 65.00p 65.45p 64.06p 64.90p 151915
17/02/2020 65.40p 66.39p 64.60p 64.80p 650799
14/02/2020 65.20p 68.80p 65.00p 65.80p 221118
13/02/2020 68.80p 68.80p 65.20p 67.20p 103588
12/02/2020 67.40p 68.11p 65.80p 67.30p 175889
11/02/2020 67.40p 67.72p 65.53p 66.10p 280693
10/02/2020 66.00p 67.73p 65.00p 65.00p 258510
07/02/2020 67.60p 68.12p 65.71p 66.60p 207687
06/02/2020 65.40p 67.86p 66.52p 67.00p 255177
05/02/2020 65.40p 67.00p 64.00p 66.80p 375532
04/02/2020 66.60p 67.00p 64.00p 65.20p 328769
03/02/2020 64.60p 65.84p 62.98p 65.30p 181690
31/01/2020 66.00p 66.50p 63.85p 64.60p 203635
30/01/2020 66.00p 66.20p 64.08p 65.50p 277685
29/01/2020 67.00p 67.53p 66.00p 66.90p 149793
28/01/2020 68.20p 68.48p 65.50p 66.80p 634893
27/01/2020 66.40p 67.90p 65.65p 67.90p 264202
24/01/2020 68.00p 69.90p 67.50p 69.90p 189213
23/01/2020 68.20p 69.73p 67.50p 69.30p 201825
22/01/2020 70.00p 70.61p 68.54p 69.20p 122050
21/01/2020 70.00p 71.15p 69.12p 69.40p 219785
20/01/2020 69.40p 72.50p 69.20p 70.00p 291863
17/01/2020 69.80p 70.91p 69.24p 70.30p 312818
16/01/2020 70.20p 70.19p 68.43p 70.10p 515490
15/01/2020 70.20p 71.00p 69.22p 70.10p 193493
14/01/2020 70.80p 71.09p 68.91p 70.40p 450231
13/01/2020 70.80p 71.00p 68.66p 70.20p 324825
10/01/2020 68.80p 70.84p 69.10p 69.10p 196127
09/01/2020 68.80p 71.05p 68.60p 69.70p 128247
08/01/2020 70.00p 70.89p 68.76p 69.80p 279418
07/01/2020 71.80p 71.80p 69.16p 70.00p 368187
06/01/2020 71.00p 71.89p 69.29p 69.50p 680649
03/01/2020 69.60p 72.00p 69.50p 69.60p 471695
02/01/2020 69.80p 69.80p 68.00p 69.00p 587877
31/12/2019 70.60p 70.60p 67.60p 70.60p 74975
30/12/2019 68.40p 70.64p 67.60p 69.80p 303991
27/12/2019 71.40p 71.60p 68.40p 70.60p 122596
24/12/2019 70.00p 71.02p 67.75p 70.80p 149765
23/12/2019 71.00p 71.16p 67.60p 70.80p 126809
20/12/2019 70.40p 71.00p 67.75p 69.10p 111373
19/12/2019 69.00p 71.66p 67.68p 69.20p 493366
18/12/2019 72.00p 72.54p 68.93p 70.40p 330455
17/12/2019 68.00p 71.16p 67.64p 69.20p 496081
16/12/2019 67.40p 68.40p 67.00p 67.90p 980291
13/12/2019 67.40p 68.40p 64.62p 67.50p 402425
12/12/2019 66.60p 67.11p 64.45p 67.00p 288116
11/12/2019 66.40p 66.55p 64.44p 66.40p 127595
10/12/2019 66.00p 66.00p 63.14p 66.00p 340276
09/12/2019 65.00p 66.07p 63.92p 64.80p 292834
06/12/2019 65.00p 66.46p 64.16p 65.20p 797481
05/12/2019 65.80p 66.80p 63.97p 65.00p 446016
04/12/2019 66.00p 67.50p 65.24p 66.40p 75390
03/12/2019 65.60p 67.22p 64.66p 66.20p 593182
02/12/2019 67.40p 67.80p 64.39p 67.80p 411042
29/11/2019 66.40p 68.00p 64.53p 66.00p 199026
28/11/2019 68.00p 67.60p 64.59p 66.00p 206293
27/11/2019 68.00p 68.00p 64.40p 67.40p 342915
26/11/2019 67.00p 67.20p 64.31p 66.10p 335045
25/11/2019 67.00p 67.90p 65.11p 66.90p 1038348
22/11/2019 67.80p 69.00p 65.28p 67.80p 802561
21/11/2019 66.00p 68.00p 65.90p 68.00p 176188
20/11/2019 68.00p 67.73p 66.00p 67.00p 296340
19/11/2019 68.00p 68.50p 66.20p 67.20p 447658
18/11/2019 66.40p 68.27p 66.20p 67.90p 113778
15/11/2019 67.40p 68.68p 66.46p 68.10p 196244
14/11/2019 67.40p 69.50p 66.99p 67.90p 222570
13/11/2019 70.80p 70.80p 67.82p 68.70p 82437
12/11/2019 68.66p 69.87p 68.49p 69.10p 336239
11/11/2019 67.20p 69.77p 67.20p 68.30p 177154
08/11/2019 68.24p 70.45p 67.75p 69.00p 104362
07/11/2019 70.00p 70.60p 67.79p 70.60p 85910
06/11/2019 68.00p 70.60p 67.98p 70.60p 139309
05/11/2019 69.60p 70.40p 67.13p 70.40p 166367
04/11/2019 67.80p 69.27p 67.80p 68.90p 181851
01/11/2019 69.05p 69.20p 67.50p 67.90p 148469
31/10/2019 66.20p 68.33p 66.20p 67.80p 186637
30/10/2019 68.00p 68.61p 66.53p 68.60p 183168
29/10/2019 69.80p 69.80p 67.42p 68.60p 118477
28/10/2019 68.84p 68.90p 66.65p 68.90p 73992
25/10/2019 68.21p 69.30p 68.21p 68.80p 111898
24/10/2019 67.80p 68.88p 67.46p 68.30p 128979
23/10/2019 69.60p 69.80p 66.94p 68.60p 123799
22/10/2019 69.80p 69.80p 67.37p 68.50p 77447
21/10/2019 69.22p 69.22p 66.25p 68.20p 117934
18/10/2019 67.00p 69.37p 66.42p 68.00p 97618
17/10/2019 67.66p 67.80p 66.69p 67.50p 238141
16/10/2019 66.60p 69.23p 66.00p 68.10p 320194
15/10/2019 68.30p 69.89p 67.84p 68.30p 86275
14/10/2019 69.00p 70.67p 67.40p 68.70p 97628
11/10/2019 70.40p 71.20p 68.60p 70.00p 72390
10/10/2019 69.19p 69.65p 67.05p 69.40p 121216
09/10/2019 69.00p 69.73p 66.86p 68.70p 215162
08/10/2019 68.60p 69.78p 68.60p 68.90p 79765
07/10/2019 67.20p 69.51p 67.20p 69.40p 202735
04/10/2019 67.56p 69.60p 67.56p 68.70p 122070
03/10/2019 71.40p 71.40p 67.55p 68.90p 152609
02/10/2019 74.00p 74.00p 68.41p 69.50p 137767
01/10/2019 71.20p 71.62p 71.00p 71.50p 58512
30/09/2019 72.80p 72.80p 70.32p 71.40p 125363
27/09/2019 70.00p 72.21p 70.00p 71.40p 151191
26/09/2019 72.00p 72.34p 70.92p 71.60p 216793
25/09/2019 71.86p 73.20p 71.53p 72.00p 345529
24/09/2019 73.24p 73.24p 72.00p 72.10p 135860
23/09/2019 74.00p 74.00p 70.20p 72.00p 250177
20/09/2019 72.69p 73.96p 72.69p 72.70p 161505
19/09/2019 72.10p 72.70p 72.10p 72.30p 112578
18/09/2019 73.40p 73.80p 71.80p 71.80p 301979
17/09/2019 71.00p 73.20p 71.00p 71.80p 114628
16/09/2019 72.00p 73.30p 70.53p 71.40p 364561
13/09/2019 71.60p 71.60p 70.25p 70.90p 86625
12/09/2019 71.20p 71.82p 70.50p 70.50p 144840
11/09/2019 70.77p 71.80p 70.77p 71.00p 139078
10/09/2019 71.40p 71.60p 68.40p 70.20p 551852
09/09/2019 71.20p 71.70p 68.60p 69.10p 306756
06/09/2019 70.00p 70.69p 68.96p 69.50p 178939
05/09/2019 69.00p 70.99p 68.26p 69.80p 67665
04/09/2019 69.20p 70.80p 67.75p 68.70p 156571
03/09/2019 69.00p 70.80p 68.10p 68.10p 127382
02/09/2019 67.56p 71.00p 67.51p 68.90p 114382
30/08/2019 66.40p 69.68p 66.40p 68.50p 113108
29/08/2019 65.20p 68.58p 65.20p 67.80p 212445
28/08/2019 66.40p 68.40p 65.00p 66.60p 214297
27/08/2019 65.80p 68.37p 64.75p 67.10p 259754
23/08/2019 67.60p 69.44p 66.24p 67.50p 218775
22/08/2019 68.80p 69.66p 66.63p 67.70p 159576
21/08/2019 68.60p 69.91p 67.49p 69.00p 113549
20/08/2019 68.64p 69.96p 68.02p 69.00p 119088
19/08/2019 68.00p 68.98p 66.02p 68.40p 233886
16/08/2019 68.60p 69.01p 66.55p 67.40p 115797
15/08/2019 67.80p 68.70p 65.42p 67.40p 469618
14/08/2019 67.20p 69.63p 66.80p 67.80p 158074
13/08/2019 71.20p 71.20p 69.60p 70.10p 138374
12/08/2019 69.00p 71.72p 68.20p 69.90p 203780
09/08/2019 68.20p 72.00p 68.20p 72.00p 214432
08/08/2019 67.00p 71.00p 67.00p 71.00p 367735
07/08/2019 68.40p 69.88p 67.98p 69.00p 200030
06/08/2019 68.60p 69.93p 68.08p 69.70p 118047
05/08/2019 69.80p 70.55p 68.02p 69.90p 376054
02/08/2019 71.00p 72.72p 70.90p 71.30p 240233
01/08/2019 74.20p 75.01p 72.00p 73.00p 286864
31/07/2019 74.00p 75.99p 74.00p 75.70p 167902
30/07/2019 76.37p 76.37p 75.00p 76.00p 116673
29/07/2019 75.00p 75.50p 72.65p 75.50p 426985
26/07/2019 75.00p 75.00p 73.60p 74.30p 153657
25/07/2019 73.77p 75.51p 73.77p 74.60p 68964
24/07/2019 74.80p 74.80p 73.67p 74.30p 530879
23/07/2019 74.40p 75.16p 73.70p 74.10p 221569
22/07/2019 72.80p 74.75p 72.80p 73.60p 168209
19/07/2019 75.10p 75.50p 73.50p 74.30p 154814
18/07/2019 74.20p 75.55p 73.00p 73.60p 106511
17/07/2019 75.82p 75.82p 73.34p 74.40p 208165
16/07/2019 75.60p 75.60p 72.20p 73.90p 313397
15/07/2019 74.00p 75.25p 71.80p 75.00p 133016
12/07/2019 75.00p 75.02p 72.20p 73.10p 180201
11/07/2019 72.60p 74.85p 72.60p 74.40p 123625
10/07/2019 72.80p 74.49p 71.90p 73.00p 293101
09/07/2019 73.20p 74.46p 72.53p 73.60p 166864
08/07/2019 74.00p 74.99p 72.82p 73.80p 88429
05/07/2019 73.40p 74.30p 72.72p 73.40p 276667
04/07/2019 73.40p 75.20p 72.60p 75.20p 152355
03/07/2019 73.20p 74.80p 72.23p 74.20p 151777
02/07/2019 72.40p 74.45p 71.63p 74.30p 282281
01/07/2019 74.20p 74.96p 73.80p 74.40p 218854
28/06/2019 73.87p 73.87p 73.00p 73.80p 54856
27/06/2019 74.20p 74.95p 73.40p 73.40p 247784
26/06/2019 73.00p 74.00p 72.35p 73.70p 266864
25/06/2019 73.00p 73.60p 70.40p 73.50p 116473
24/06/2019 71.60p 73.40p 70.95p 73.40p 155974
21/06/2019 72.80p 73.75p 69.99p 71.60p 935150
20/06/2019 72.60p 74.00p 71.60p 74.00p 194104
19/06/2019 72.60p 74.40p 71.20p 72.70p 411989
18/06/2019 71.40p 74.50p 71.20p 74.50p 228624
17/06/2019 72.00p 73.00p 71.11p 72.60p 198463
14/06/2019 70.06p 72.76p 70.06p 71.90p 166123
13/06/2019 72.80p 72.80p 70.88p 71.20p 281119
12/06/2019 72.80p 72.80p 70.20p 72.40p 179341
11/06/2019 72.00p 72.00p 70.20p 71.90p 325126
10/06/2019 70.20p 71.80p 69.50p 71.80p 426386
07/06/2019 69.20p 71.00p 68.52p 71.00p 251583
06/06/2019 70.00p 71.00p 69.31p 71.00p 145617
05/06/2019 69.00p 70.72p 68.56p 69.60p 253684
04/06/2019 68.60p 70.40p 67.60p 70.40p 230369
03/06/2019 68.20p 71.08p 68.00p 68.40p 413816
31/05/2019 71.00p 71.20p 68.03p 70.00p 326698
30/05/2019 69.80p 70.40p 67.97p 70.30p 204300
29/05/2019 69.80p 70.60p 68.59p 70.30p 138410
28/05/2019 69.80p 70.78p 68.42p 70.50p 169695
24/05/2019 71.60p 71.60p 68.52p 70.10p 232195
23/05/2019 71.60p 71.60p 68.62p 69.80p 200468
22/05/2019 70.60p 71.52p 69.44p 71.30p 312305
21/05/2019 70.00p 71.90p 68.60p 71.90p 527717
20/05/2019 74.60p 74.60p 68.31p 70.90p 1297242
17/05/2019 73.20p 73.55p 70.83p 72.50p 447037
16/05/2019 72.20p 72.80p 71.20p 72.10p 213378

*Close Price adjusted for both dividends and splits