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
15/05/2019 70.60p 72.96p 70.60p 72.60p 129148
14/05/2019 72.60p 72.60p 69.83p 71.30p 117293
13/05/2019 70.20p 71.50p 69.80p 70.60p 718572
10/05/2019 72.60p 72.88p 70.37p 71.30p 366096
09/05/2019 72.00p 72.40p 70.20p 70.70p 786940
08/05/2019 71.76p 72.70p 71.59p 72.70p 188383
07/05/2019 72.00p 73.52p 71.35p 71.90p 397860
03/05/2019 74.40p 74.60p 72.88p 74.30p 332263
02/05/2019 75.40p 76.24p 74.26p 75.10p 100958
01/05/2019 76.00p 77.14p 75.09p 76.10p 194343
30/04/2019 75.00p 76.51p 75.00p 75.90p 131203
29/04/2019 76.60p 76.60p 75.34p 76.10p 162794
26/04/2019 77.00p 77.00p 75.46p 75.80p 160591
25/04/2019 78.20p 78.20p 76.49p 76.70p 122339
24/04/2019 78.00p 78.80p 77.40p 77.40p 309003
23/04/2019 78.80p 78.80p 76.84p 78.20p 358199
18/04/2019 77.46p 78.18p 76.62p 77.00p 195801
17/04/2019 76.60p 77.40p 76.60p 77.40p 127679
16/04/2019 77.40p 77.60p 76.53p 77.30p 244806
15/04/2019 76.40p 77.39p 76.20p 77.30p 175520
12/04/2019 78.80p 78.80p 76.79p 77.40p 177845
11/04/2019 78.80p 78.80p 76.23p 77.30p 115230
10/04/2019 78.80p 78.80p 76.99p 77.90p 146948
09/04/2019 76.00p 78.00p 76.00p 77.00p 176520
08/04/2019 77.00p 77.00p 74.35p 76.70p 572692
05/04/2019 75.00p 76.10p 73.80p 76.10p 268610
04/04/2019 76.20p 76.72p 74.75p 75.40p 250464
03/04/2019 76.60p 76.70p 75.30p 76.70p 221020
02/04/2019 75.99p 76.60p 74.20p 76.60p 121318
01/04/2019 75.00p 76.81p 75.00p 76.00p 256834
29/03/2019 74.60p 76.61p 74.40p 76.20p 198487
28/03/2019 76.34p 76.34p 74.20p 75.40p 89631
27/03/2019 74.39p 76.00p 74.20p 76.00p 97177
26/03/2019 74.00p 76.40p 74.00p 75.10p 92910
25/03/2019 75.60p 77.80p 73.80p 75.50p 245430
22/03/2019 74.00p 76.70p 74.00p 76.00p 157626
21/03/2019 75.40p 75.54p 74.20p 74.80p 143606
20/03/2019 73.80p 76.47p 73.80p 74.20p 362738
19/03/2019 76.14p 76.74p 75.74p 76.00p 139342
18/03/2019 74.60p 76.40p 73.80p 75.20p 273043
15/03/2019 74.92p 76.80p 74.20p 75.40p 173737
14/03/2019 75.10p 76.14p 74.39p 74.90p 42124
13/03/2019 76.80p 76.80p 75.00p 75.70p 66056
12/03/2019 75.10p 76.14p 74.79p 75.10p 94525
11/03/2019 73.60p 76.08p 73.60p 75.10p 135541
08/03/2019 75.00p 75.44p 73.40p 74.20p 212297
07/03/2019 77.20p 77.20p 74.22p 74.40p 137918
06/03/2019 75.38p 76.38p 75.20p 75.20p 136029
05/03/2019 74.60p 76.74p 73.40p 75.30p 78394
04/03/2019 75.00p 76.65p 74.50p 75.40p 200404
01/03/2019 73.80p 76.10p 73.80p 74.70p 124530
28/02/2019 75.14p 75.88p 74.72p 75.20p 82820
27/02/2019 75.00p 76.36p 74.22p 75.30p 233370
26/02/2019 76.80p 76.80p 75.45p 75.90p 110314
25/02/2019 76.00p 76.84p 75.62p 76.50p 100682
22/02/2019 76.80p 77.00p 75.47p 75.70p 205239
21/02/2019 75.40p 76.81p 75.20p 75.90p 115533
20/02/2019 75.67p 76.82p 74.99p 76.10p 169348
19/02/2019 76.80p 76.80p 75.21p 75.90p 131426
18/02/2019 75.80p 76.54p 75.48p 76.30p 250441
15/02/2019 74.20p 75.35p 74.20p 75.10p 63006
14/02/2019 74.74p 75.78p 74.71p 75.00p 125197
13/02/2019 76.80p 76.80p 74.04p 75.50p 114053
12/02/2019 74.38p 76.20p 73.67p 74.50p 167653
11/02/2019 77.00p 77.00p 74.66p 75.30p 185415
08/02/2019 74.00p 77.00p 73.47p 77.00p 641812
07/02/2019 73.13p 73.91p 72.80p 72.80p 104422
06/02/2019 73.00p 73.92p 73.00p 73.50p 135844
05/02/2019 74.00p 74.49p 72.40p 73.00p 241250
04/02/2019 74.00p 74.00p 72.00p 72.00p 110595
01/02/2019 73.00p 74.00p 72.00p 72.00p 167492
31/01/2019 72.00p 73.95p 71.52p 72.00p 273150
30/01/2019 70.80p 71.91p 70.13p 71.40p 230773
29/01/2019 68.64p 70.27p 68.38p 70.10p 234538
28/01/2019 69.20p 70.98p 68.04p 70.00p 184791
25/01/2019 70.00p 71.00p 69.20p 70.20p 191515
24/01/2019 70.00p 70.25p 69.21p 69.50p 388286
23/01/2019 70.60p 70.78p 69.24p 69.90p 263099
22/01/2019 71.00p 71.80p 70.31p 70.40p 185297
21/01/2019 71.00p 72.78p 70.30p 71.40p 261990
18/01/2019 71.00p 72.90p 70.47p 72.90p 277651
17/01/2019 69.40p 71.20p 69.40p 71.20p 168403
16/01/2019 71.00p 71.70p 70.42p 71.30p 32629
15/01/2019 71.00p 72.48p 70.68p 71.90p 134115
14/01/2019 73.00p 73.30p 70.20p 71.40p 195584
11/01/2019 74.80p 74.80p 72.00p 72.50p 106745
10/01/2019 73.00p 75.00p 72.00p 72.50p 154275
09/01/2019 74.00p 74.67p 72.20p 73.60p 169653
08/01/2019 72.36p 73.45p 72.13p 72.70p 183706
07/01/2019 73.80p 73.86p 72.19p 72.60p 108618
04/01/2019 72.00p 73.00p 70.18p 73.00p 81490
03/01/2019 71.80p 71.80p 70.25p 70.80p 98445
02/01/2019 69.40p 70.91p 69.36p 69.80p 196759
31/12/2018 72.80p 72.80p 69.80p 70.80p 68296
28/12/2018 71.40p 71.97p 69.64p 70.50p 45134
27/12/2018 72.00p 72.00p 69.70p 70.00p 61778
24/12/2018 72.60p 72.60p 69.96p 71.70p 57606
21/12/2018 69.00p 73.00p 69.00p 71.10p 84928
20/12/2018 71.00p 71.71p 70.00p 70.60p 137978
19/12/2018 70.00p 72.20p 70.00p 70.50p 476800
18/12/2018 70.20p 71.39p 70.20p 70.70p 167104
17/12/2018 71.60p 72.74p 70.20p 70.80p 166320
14/12/2018 71.00p 72.15p 71.00p 71.40p 61934
13/12/2018 74.40p 74.40p 71.30p 71.30p 74671
12/12/2018 73.40p 74.00p 71.00p 72.10p 100955
11/12/2018 68.60p 72.25p 68.60p 71.60p 246923
10/12/2018 70.60p 72.00p 68.73p 70.10p 116810
07/12/2018 68.40p 73.20p 68.27p 70.80p 267355
06/12/2018 69.60p 70.98p 68.12p 68.60p 295032
05/12/2018 70.60p 72.61p 70.26p 71.30p 83064
04/12/2018 73.51p 73.51p 70.97p 72.80p 90544
03/12/2018 72.60p 73.34p 71.45p 71.70p 214441
30/11/2018 72.20p 72.48p 70.60p 70.60p 103370
29/11/2018 71.40p 72.31p 70.50p 71.20p 113284
28/11/2018 72.40p 72.60p 70.40p 70.50p 100076
27/11/2018 71.80p 72.00p 70.00p 70.50p 205604
26/11/2018 70.80p 71.06p 69.20p 70.20p 152129
23/11/2018 71.40p 72.50p 69.00p 69.40p 172596
22/11/2018 71.80p 72.50p 69.20p 70.50p 94772
21/11/2018 71.80p 72.19p 70.30p 72.10p 97557
20/11/2018 72.47p 72.47p 69.56p 70.80p 101224
19/11/2018 70.80p 73.50p 70.80p 72.50p 184666
16/11/2018 71.60p 72.98p 69.20p 71.50p 411593
15/11/2018 71.00p 72.68p 70.38p 72.00p 155337
14/11/2018 71.20p 72.26p 69.20p 71.10p 218743
13/11/2018 72.00p 72.80p 70.93p 71.80p 223161
12/11/2018 73.00p 74.04p 71.30p 72.00p 294708
09/11/2018 74.20p 74.68p 70.95p 72.10p 212539
08/11/2018 74.00p 75.06p 73.12p 73.70p 190002
07/11/2018 73.00p 73.00p 71.94p 72.50p 186921
06/11/2018 75.00p 75.60p 72.43p 72.80p 384271
05/11/2018 73.00p 74.01p 71.80p 73.10p 74973
02/11/2018 74.58p 74.58p 72.81p 73.10p 388165
01/11/2018 74.00p 74.00p 72.40p 73.20p 164063
31/10/2018 71.40p 74.80p 71.40p 73.40p 360004
30/10/2018 73.74p 73.74p 71.89p 72.70p 107729
29/10/2018 74.00p 74.30p 71.31p 73.10p 135158
26/10/2018 73.40p 73.80p 68.22p 72.10p 352377
25/10/2018 72.80p 73.98p 70.84p 73.60p 299011
24/10/2018 74.40p 75.80p 73.50p 73.50p 96476
23/10/2018 74.40p 74.83p 73.28p 73.70p 178658
22/10/2018 74.60p 75.30p 74.14p 74.70p 143723
19/10/2018 74.90p 74.90p 74.02p 74.10p 60296
18/10/2018 76.20p 76.66p 73.40p 74.70p 184669
17/10/2018 74.60p 76.38p 74.30p 74.30p 146201
16/10/2018 73.20p 75.98p 72.60p 74.80p 456700
15/10/2018 75.00p 76.00p 73.29p 74.50p 236524
12/10/2018 75.80p 76.51p 73.62p 74.80p 210362
11/10/2018 74.20p 75.00p 72.50p 73.70p 296041
10/10/2018 76.80p 77.00p 75.00p 75.90p 383916
09/10/2018 76.80p 78.18p 75.40p 77.60p 129743
08/10/2018 77.00p 79.54p 75.68p 77.00p 382720
05/10/2018 77.40p 80.00p 77.40p 78.00p 97942
04/10/2018 81.00p 81.00p 78.44p 79.70p 221879
03/10/2018 80.40p 81.45p 78.90p 78.90p 71889
02/10/2018 80.58p 80.58p 78.00p 79.50p 66143
01/10/2018 81.07p 81.48p 79.12p 79.40p 132740
28/09/2018 80.40p 81.71p 78.80p 80.00p 154224
27/09/2018 79.58p 80.24p 78.44p 79.40p 101488
26/09/2018 80.00p 81.40p 80.00p 80.70p 96337
25/09/2018 80.60p 82.00p 78.83p 81.00p 222408
24/09/2018 80.20p 80.65p 77.20p 79.80p 172919
21/09/2018 77.80p 80.16p 77.80p 78.90p 83971
20/09/2018 78.20p 78.91p 77.70p 78.10p 42672
19/09/2018 77.80p 78.57p 76.13p 78.20p 160483
18/09/2018 77.80p 77.80p 76.13p 76.80p 115890
17/09/2018 75.80p 77.43p 75.10p 76.40p 115924
14/09/2018 77.00p 77.26p 76.40p 76.50p 138513
13/09/2018 78.00p 78.00p 74.40p 76.10p 77885
12/09/2018 76.00p 76.44p 74.00p 76.20p 187006
11/09/2018 77.60p 77.76p 74.00p 75.70p 253536
10/09/2018 78.00p 78.00p 75.40p 76.00p 197730
07/09/2018 77.95p 77.95p 75.85p 76.20p 159778
06/09/2018 76.80p 77.95p 76.40p 76.90p 167802
05/09/2018 76.80p 79.97p 76.33p 77.00p 131002
04/09/2018 79.40p 80.96p 77.84p 77.90p 94213
03/09/2018 79.00p 79.90p 78.04p 79.40p 179492
31/08/2018 78.00p 79.47p 77.52p 78.20p 92143
30/08/2018 79.20p 79.20p 77.24p 77.80p 148043
29/08/2018 79.00p 79.94p 77.94p 79.40p 246472
28/08/2018 78.80p 80.63p 77.69p 79.30p 317404
24/08/2018 78.20p 81.23p 77.60p 78.70p 313271
23/08/2018 80.80p 80.80p 78.71p 79.70p 132156
22/08/2018 80.40p 81.45p 78.79p 80.40p 111102
21/08/2018 81.20p 81.20p 78.72p 80.00p 124967
20/08/2018 79.60p 80.86p 78.46p 79.80p 135879
17/08/2018 79.18p 79.38p 78.21p 78.90p 194024
16/08/2018 80.00p 80.00p 78.40p 78.80p 232435
15/08/2018 81.00p 82.35p 79.57p 79.60p 356043
14/08/2018 82.40p 82.40p 81.07p 81.60p 103629
13/08/2018 82.80p 82.80p 79.48p 81.70p 406138
10/08/2018 82.20p 82.20p 80.02p 80.90p 232409
09/08/2018 80.40p 81.80p 80.40p 81.80p 165750
08/08/2018 81.28p 82.50p 80.60p 82.20p 206891
07/08/2018 83.00p 83.00p 81.28p 81.90p 175691
06/08/2018 83.40p 83.40p 80.90p 81.30p 127677
03/08/2018 81.40p 82.50p 81.06p 82.20p 122223
02/08/2018 83.00p 83.10p 82.20p 82.90p 111276
01/08/2018 83.28p 83.28p 82.40p 83.00p 130188
31/07/2018 82.80p 83.28p 81.60p 82.70p 135384

*Close Price adjusted for both dividends and splits