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
02/02/2018 78.20p 80.97p 78.13p 79.80p 210173
01/02/2018 81.80p 81.80p 78.00p 79.50p 152160
31/01/2018 81.40p 81.60p 79.80p 80.30p 423230
30/01/2018 80.00p 81.39p 79.80p 80.50p 261353
29/01/2018 81.60p 82.40p 80.00p 81.00p 216901
26/01/2018 81.40p 81.40p 79.84p 80.50p 145080
25/01/2018 81.40p 81.40p 80.14p 80.40p 197457
24/01/2018 82.00p 82.97p 80.63p 80.80p 321289
23/01/2018 83.00p 83.00p 81.20p 81.60p 223087
22/01/2018 82.80p 82.80p 81.00p 81.60p 290797
19/01/2018 80.00p 83.00p 80.00p 82.10p 221488
18/01/2018 82.60p 82.60p 80.87p 81.80p 226815
17/01/2018 82.20p 82.40p 79.10p 81.20p 307979
16/01/2018 82.00p 82.28p 80.33p 81.50p 789472
15/01/2018 82.00p 82.00p 80.10p 81.40p 245889
12/01/2018 82.00p 83.00p 79.94p 83.00p 292459
11/01/2018 81.00p 81.20p 79.49p 81.20p 192572
10/01/2018 80.60p 81.00p 79.20p 80.60p 289108
09/01/2018 81.80p 81.80p 79.46p 80.60p 330030
08/01/2018 79.00p 81.00p 78.62p 80.50p 265350
05/01/2018 80.40p 80.60p 78.00p 79.90p 377385
04/01/2018 76.60p 80.26p 76.60p 79.90p 486450
03/01/2018 77.60p 78.00p 76.26p 77.50p 236175
02/01/2018 76.20p 77.56p 75.70p 76.40p 309706
29/12/2017 76.99p 76.99p 75.95p 76.25p 64756
28/12/2017 76.00p 77.00p 73.66p 76.75p 142065
27/12/2017 74.50p 75.13p 73.03p 75.13p 115193
22/12/2017 73.75p 76.00p 73.75p 74.87p 26327
21/12/2017 74.75p 75.25p 73.95p 75.25p 99306
20/12/2017 75.75p 75.75p 73.75p 74.62p 41145
19/12/2017 73.50p 75.06p 73.50p 74.87p 175494
18/12/2017 75.00p 75.22p 73.50p 74.25p 83622
15/12/2017 75.00p 76.00p 73.65p 74.00p 223478
14/12/2017 73.00p 75.67p 73.00p 75.25p 64938
13/12/2017 75.00p 75.78p 74.50p 75.25p 45626
12/12/2017 75.00p 75.80p 75.00p 75.50p 68798
11/12/2017 76.00p 76.00p 74.50p 75.50p 104214
08/12/2017 76.00p 76.00p 74.70p 75.13p 74440
07/12/2017 76.50p 77.00p 74.71p 75.00p 66539
06/12/2017 73.50p 74.75p 73.30p 74.75p 70932
05/12/2017 75.50p 76.40p 73.75p 74.75p 96395
04/12/2017 77.00p 77.00p 75.00p 76.00p 34922
01/12/2017 77.00p 77.00p 75.00p 75.25p 57871
30/11/2017 74.00p 76.00p 74.00p 75.00p 112036
29/11/2017 77.00p 77.00p 75.89p 76.38p 52136
28/11/2017 75.25p 76.50p 75.25p 76.00p 88164
27/11/2017 77.00p 77.00p 76.00p 76.50p 140371
24/11/2017 76.00p 76.88p 76.00p 76.50p 23355
23/11/2017 76.00p 78.17p 75.50p 76.88p 188070
22/11/2017 75.25p 77.50p 75.25p 76.00p 45171
21/11/2017 75.00p 76.43p 75.00p 76.00p 232039
20/11/2017 75.75p 77.20p 75.63p 76.25p 103906
17/11/2017 76.00p 76.96p 75.75p 76.75p 299205
16/11/2017 75.50p 78.13p 75.50p 76.50p 243792
15/11/2017 78.00p 78.25p 75.75p 76.88p 107622
14/11/2017 79.00p 79.53p 77.25p 77.25p 153691
13/11/2017 79.00p 79.79p 76.25p 77.63p 383253
10/11/2017 77.75p 79.00p 76.00p 77.25p 301585
09/11/2017 76.75p 77.71p 76.05p 76.63p 198344
08/11/2017 75.75p 78.38p 75.75p 76.88p 244665
07/11/2017 78.50p 79.86p 76.00p 76.50p 490494
06/11/2017 76.00p 79.76p 76.00p 78.00p 390217
03/11/2017 76.00p 77.22p 75.50p 75.88p 233356
02/11/2017 75.00p 79.21p 75.00p 76.75p 646086
01/11/2017 74.25p 76.00p 74.25p 75.25p 212649
31/10/2017 75.50p 75.50p 72.75p 74.25p 298152
30/10/2017 73.75p 75.12p 72.38p 73.00p 194474
27/10/2017 74.00p 74.00p 71.63p 72.87p 198642
26/10/2017 73.25p 74.87p 72.50p 73.50p 228858
25/10/2017 75.00p 75.63p 73.00p 74.00p 288921
24/10/2017 73.25p 76.60p 73.25p 74.62p 228077
23/10/2017 75.00p 75.33p 73.25p 73.62p 267152
20/10/2017 75.00p 76.67p 73.25p 73.75p 444539
19/10/2017 74.00p 75.50p 73.25p 74.00p 291163
18/10/2017 75.00p 76.00p 73.75p 74.62p 262375
17/10/2017 74.25p 75.95p 74.00p 75.75p 215149
16/10/2017 75.00p 75.25p 73.75p 74.12p 340964
13/10/2017 75.50p 75.50p 73.00p 74.00p 253171
12/10/2017 75.75p 75.75p 73.75p 73.75p 10528
11/10/2017 73.25p 76.00p 73.25p 73.62p 4731
10/10/2017 73.25p 74.37p 73.25p 74.37p 1734
09/10/2017 74.00p 74.00p 72.50p 74.00p 17237
06/10/2017 75.25p 78.00p 74.00p 74.75p 126901
05/10/2017 74.00p 75.00p 74.00p 74.12p 52350
04/10/2017 72.00p 73.25p 72.00p 72.87p 5095
03/10/2017 72.50p 74.00p 72.50p 74.00p 22008
02/10/2017 72.00p 72.00p 71.50p 71.50p 8582
29/09/2017 70.25p 72.00p 70.25p 72.00p 21569
28/09/2017 70.25p 70.25p 69.25p 70.25p 44876
27/09/2017 71.75p 71.75p 70.25p 71.00p 4334
26/09/2017 71.50p 70.63p 70.38p 70.63p 95198
25/09/2017 71.50p 71.50p 70.00p 70.38p 64322
22/09/2017 71.00p 71.75p 69.00p 69.75p 44195
21/09/2017 68.00p 70.50p 68.00p 69.88p 57711
20/09/2017 71.75p 71.75p 71.00p 71.00p 6576
19/09/2017 70.25p 69.88p 69.63p 69.88p 134383
18/09/2017 70.25p 69.88p 69.63p 69.63p 226936
15/09/2017 70.25p 70.25p 69.88p 69.88p 155213
14/09/2017 71.00p 71.00p 70.75p 71.00p 7821
13/09/2017 73.75p 73.75p 72.00p 72.25p 28344
12/09/2017 72.00p 72.87p 71.00p 72.87p 12584
11/09/2017 73.50p 73.50p 72.00p 72.25p 32024
08/09/2017 72.75p 72.75p 72.00p 72.38p 54644
07/09/2017 71.50p 73.37p 73.00p 73.37p 91518
06/09/2017 71.50p 73.00p 71.00p 73.00p 8570
05/09/2017 73.00p 73.25p 72.62p 72.62p 32916
04/09/2017 73.75p 73.75p 73.37p 73.37p 15040
01/09/2017 73.75p 73.75p 72.50p 73.25p 7365
31/08/2017 72.00p 74.00p 72.00p 73.12p 11809
30/08/2017 71.50p 72.50p 71.50p 72.25p 10404
29/08/2017 70.00p 71.50p 70.00p 71.50p 41923
25/08/2017 72.00p 72.25p 71.50p 72.00p 67516
24/08/2017 71.75p 71.75p 71.00p 71.63p 21055
23/08/2017 71.50p 71.75p 71.00p 71.50p 126394
22/08/2017 70.50p 71.38p 70.50p 71.38p 103654
21/08/2017 71.50p 71.50p 70.00p 70.63p 1628
18/08/2017 71.75p 71.75p 69.00p 70.63p 180342
17/08/2017 70.50p 71.25p 70.50p 71.00p 92992
16/08/2017 69.75p 71.50p 69.75p 71.25p 24367
15/08/2017 69.50p 71.00p 69.50p 70.38p 77113
14/08/2017 70.75p 70.75p 69.50p 70.25p 3327
11/08/2017 71.50p 71.50p 67.00p 70.25p 23821
10/08/2017 71.00p 71.50p 70.75p 71.50p 54843
09/08/2017 71.50p 72.25p 71.50p 72.00p 49205
08/08/2017 70.00p 72.25p 70.00p 72.25p 34467
07/08/2017 71.50p 71.50p 71.25p 71.38p 2013
04/08/2017 69.75p 71.00p 69.75p 71.00p 64665
03/08/2017 69.75p 71.38p 69.75p 71.38p 13714
02/08/2017 72.25p 72.25p 69.75p 70.25p 38372
01/08/2017 72.00p 72.50p 70.50p 70.88p 53156
31/07/2017 71.00p 72.00p 70.50p 71.13p 60139
28/07/2017 70.50p 71.25p 70.50p 71.13p 83482
27/07/2017 70.00p 70.75p 69.25p 70.75p 292686
26/07/2017 70.50p 71.25p 70.50p 70.50p 117902
25/07/2017 70.00p 70.88p 70.00p 70.88p 43542
24/07/2017 71.50p 71.50p 69.25p 70.63p 288015
21/07/2017 71.75p 71.75p 70.00p 70.63p 25526
20/07/2017 70.75p 71.25p 70.75p 71.25p 26371
19/07/2017 70.25p 71.50p 70.25p 71.13p 202535
18/07/2017 71.50p 71.50p 71.13p 71.13p 737
17/07/2017 71.00p 71.25p 70.75p 71.25p 4297
14/07/2017 70.00p 70.13p 69.50p 70.13p 90752
13/07/2017 68.50p 69.88p 68.50p 69.88p 32631
12/07/2017 71.00p 71.00p 68.75p 69.75p 3628
11/07/2017 69.50p 70.75p 69.25p 70.13p 26501
10/07/2017 68.00p 69.25p 68.88p 69.25p 165698
07/07/2017 68.00p 69.50p 68.00p 68.88p 18361
06/07/2017 68.00p 69.50p 68.00p 69.38p 15671
05/07/2017 70.00p 70.00p 68.25p 68.75p 7979
04/07/2017 70.50p 70.50p 67.50p 69.00p 7542
03/07/2017 70.00p 70.00p 69.00p 69.00p 540
30/06/2017 70.00p 70.50p 68.50p 68.50p 13000
29/06/2017 67.75p 68.88p 67.50p 68.88p 26516
28/06/2017 70.00p 68.25p 68.12p 68.25p 199724
27/06/2017 70.00p 70.25p 67.00p 68.12p 154204
26/06/2017 70.25p 70.25p 68.62p 68.62p 23698
23/06/2017 67.25p 67.87p 67.25p 67.87p 725
22/06/2017 68.00p 68.00p 67.50p 67.75p 5475
21/06/2017 68.50p 69.50p 66.25p 68.50p 45391
20/06/2017 69.75p 70.75p 69.00p 70.75p 18291
19/06/2017 70.00p 70.00p 69.50p 70.00p 32942
16/06/2017 68.67p 71.13p 68.67p 70.00p 247121
15/06/2017 69.00p 70.45p 68.50p 69.88p 379198
14/06/2017 70.00p 71.75p 68.50p 69.75p 364976
13/06/2017 72.50p 72.50p 69.24p 71.00p 236795
12/06/2017 71.50p 72.25p 68.00p 69.25p 354000
09/06/2017 71.50p 71.50p 68.45p 70.13p 171080
08/06/2017 71.75p 71.75p 69.46p 70.75p 160220
07/06/2017 69.75p 71.75p 69.50p 70.75p 151573
06/06/2017 71.00p 72.25p 69.00p 70.38p 322505
05/06/2017 71.50p 73.75p 70.50p 71.88p 390715
02/06/2017 73.00p 74.80p 70.83p 72.75p 518272
01/06/2017 72.00p 73.83p 72.00p 73.00p 237544
31/05/2017 72.00p 73.60p 71.75p 72.75p 236050
30/05/2017 72.50p 74.45p 71.65p 72.87p 231358
26/05/2017 75.00p 75.05p 72.75p 74.12p 138035
25/05/2017 74.00p 76.50p 72.50p 74.50p 359628
24/05/2017 73.25p 73.81p 72.25p 73.12p 178254
23/05/2017 73.00p 76.00p 71.88p 73.50p 546957
22/05/2017 73.00p 73.12p 71.13p 72.75p 214127
19/05/2017 71.75p 72.88p 69.00p 72.13p 270936
18/05/2017 70.00p 73.37p 68.00p 70.75p 420872
17/05/2017 74.00p 74.77p 71.75p 72.75p 366286
16/05/2017 71.50p 74.00p 71.50p 72.87p 334040
15/05/2017 72.75p 73.83p 71.50p 72.50p 213724
12/05/2017 73.50p 73.50p 71.00p 71.63p 148179
11/05/2017 73.50p 73.50p 70.00p 71.13p 334280
10/05/2017 72.00p 73.00p 69.75p 71.38p 296553
09/05/2017 72.00p 72.00p 68.31p 70.88p 365224
08/05/2017 69.50p 70.70p 68.25p 69.00p 506832
05/05/2017 69.25p 69.77p 66.87p 68.37p 1360301
04/05/2017 73.25p 73.47p 68.58p 70.00p 515223
03/05/2017 74.00p 75.04p 71.00p 71.50p 570030
02/05/2017 75.75p 75.75p 73.66p 74.00p 316998
28/04/2017 74.00p 74.62p 73.45p 74.25p 269182
27/04/2017 76.25p 76.44p 73.75p 74.12p 222220
26/04/2017 75.75p 76.00p 74.75p 74.75p 161096
25/04/2017 75.00p 76.73p 74.75p 76.00p 300748
24/04/2017 77.50p 77.50p 73.07p 75.25p 387778
21/04/2017 75.00p 77.00p 74.84p 75.88p 230694

*Close Price adjusted for both dividends and splits