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
20/04/2017 75.25p 76.06p 75.00p 75.88p 147858
19/04/2017 77.75p 77.75p 75.25p 76.00p 200019
18/04/2017 76.50p 78.00p 74.13p 76.13p 536261
13/04/2017 78.00p 79.25p 76.00p 78.00p 495849
12/04/2017 78.00p 78.05p 76.00p 77.25p 478243
11/04/2017 78.50p 79.00p 77.50p 78.13p 269633
10/04/2017 78.50p 78.50p 76.94p 77.88p 286373
07/04/2017 77.53p 77.53p 76.53p 77.00p 266978
06/04/2017 76.75p 77.79p 76.17p 77.25p 299303
05/04/2017 77.50p 77.75p 76.00p 76.88p 216607
04/04/2017 76.00p 77.00p 75.00p 76.38p 197433
03/04/2017 75.00p 76.49p 72.75p 75.63p 543590
31/03/2017 77.50p 77.50p 74.64p 76.13p 293497
30/03/2017 76.50p 77.00p 74.56p 76.75p 444926
29/03/2017 75.00p 76.06p 72.03p 75.38p 497656
28/03/2017 75.00p 76.25p 74.75p 75.63p 378986
27/03/2017 76.00p 76.20p 71.50p 75.00p 802540
24/03/2017 77.00p 78.50p 75.28p 77.63p 315662
23/03/2017 78.50p 78.75p 75.50p 77.13p 315460
22/03/2017 77.00p 78.65p 75.53p 76.88p 662063
21/03/2017 81.00p 81.50p 78.25p 79.00p 359197
20/03/2017 81.25p 81.63p 77.70p 81.00p 284105
17/03/2017 80.50p 81.75p 78.70p 81.12p 238057
16/03/2017 80.00p 81.50p 79.50p 79.75p 424999
15/03/2017 77.75p 78.85p 77.50p 78.75p 88057
14/03/2017 78.00p 79.77p 77.08p 77.50p 307198
13/03/2017 79.00p 79.75p 76.10p 78.75p 490007
10/03/2017 77.00p 78.44p 75.17p 77.88p 926806
09/03/2017 79.00p 80.25p 75.52p 78.00p 1209480
08/03/2017 79.50p 80.65p 78.63p 79.00p 648876
07/03/2017 81.50p 82.22p 77.12p 79.50p 428736
06/03/2017 83.00p 84.20p 79.00p 80.00p 526413
03/03/2017 84.25p 84.25p 83.00p 83.25p 212582
02/03/2017 85.00p 85.00p 82.50p 83.00p 244896
01/03/2017 82.75p 83.74p 80.37p 83.63p 459605
28/02/2017 82.25p 83.00p 81.18p 82.38p 242660
27/02/2017 82.25p 83.75p 81.51p 82.25p 395321
24/02/2017 85.75p 85.75p 81.00p 82.25p 533300
23/02/2017 85.50p 85.95p 84.00p 85.00p 478001
22/02/2017 88.25p 88.25p 85.08p 86.25p 177847
21/02/2017 87.00p 88.00p 86.00p 87.25p 239881
20/02/2017 87.00p 88.00p 86.35p 87.37p 170136
17/02/2017 87.00p 88.42p 85.60p 87.00p 365407
16/02/2017 89.00p 89.00p 86.75p 86.75p 205680
15/02/2017 88.75p 88.75p 87.50p 87.75p 240235
14/02/2017 89.25p 89.50p 88.00p 89.50p 192781
13/02/2017 90.50p 90.50p 87.72p 89.25p 419227
10/02/2017 90.00p 90.25p 87.50p 87.75p 346565
09/02/2017 87.50p 89.42p 87.20p 89.13p 153948
08/02/2017 87.50p 90.25p 87.47p 89.00p 76730
07/02/2017 88.50p 89.66p 87.86p 89.63p 167492
06/02/2017 90.50p 91.00p 88.30p 89.50p 402128
03/02/2017 88.00p 90.05p 87.50p 89.50p 293895
02/02/2017 88.25p 90.75p 88.15p 89.50p 147942
01/02/2017 89.95p 89.95p 88.15p 89.50p 113656
31/01/2017 88.52p 90.38p 88.17p 89.13p 107932
30/01/2017 90.25p 90.25p 88.00p 89.50p 150080
27/01/2017 88.75p 91.50p 88.00p 89.75p 325284
26/01/2017 88.25p 91.36p 88.00p 90.00p 323539
25/01/2017 92.00p 92.71p 87.00p 89.38p 264096
24/01/2017 89.00p 92.14p 88.10p 90.38p 245093
23/01/2017 89.50p 90.25p 87.68p 88.00p 282080
20/01/2017 87.50p 90.50p 86.00p 90.13p 353665
19/01/2017 89.00p 90.25p 87.98p 89.50p 129334
18/01/2017 89.00p 90.00p 88.00p 88.75p 198318
17/01/2017 90.00p 91.85p 88.63p 89.63p 223436
16/01/2017 91.25p 92.75p 89.76p 91.75p 446205
13/01/2017 92.00p 92.00p 88.75p 90.00p 342572
12/01/2017 91.50p 91.64p 89.00p 90.50p 383598
11/01/2017 91.50p 92.00p 88.75p 88.75p 403028
10/01/2017 90.25p 90.25p 87.84p 89.13p 183650
09/01/2017 89.55p 89.73p 87.13p 87.25p 210071
06/01/2017 90.00p 90.00p 87.00p 87.88p 155164
05/01/2017 89.92p 89.92p 87.48p 88.50p 207085
04/01/2017 90.00p 90.00p 87.25p 87.25p 212034
03/01/2017 90.00p 90.00p 87.00p 88.25p 267106
30/12/2016 87.00p 89.36p 87.00p 87.75p 120572
29/12/2016 89.75p 89.75p 87.81p 88.75p 175789
28/12/2016 88.00p 90.00p 88.00p 89.50p 221437
23/12/2016 87.75p 90.25p 87.00p 87.00p 111985
22/12/2016 88.00p 88.75p 86.00p 87.75p 187704
21/12/2016 88.00p 90.00p 87.00p 87.00p 231816
20/12/2016 88.00p 89.07p 87.26p 87.50p 213320
19/12/2016 88.00p 88.16p 85.75p 86.00p 266961
16/12/2016 86.50p 88.65p 86.00p 86.00p 260809
15/12/2016 87.50p 89.35p 86.00p 86.00p 271331
14/12/2016 90.00p 90.00p 87.50p 88.50p 292332
13/12/2016 89.50p 90.50p 87.75p 88.75p 248588
12/12/2016 87.00p 90.50p 86.50p 87.25p 620502
09/12/2016 87.00p 87.25p 84.25p 85.50p 321456
08/12/2016 86.50p 87.00p 84.26p 85.12p 188763
07/12/2016 85.00p 86.00p 83.15p 85.00p 302466
06/12/2016 84.00p 85.00p 81.50p 81.75p 186210
05/12/2016 82.80p 86.00p 81.84p 82.75p 241801
02/12/2016 81.50p 84.00p 81.17p 82.25p 153543
01/12/2016 84.00p 84.75p 81.75p 81.75p 181691
30/11/2016 82.00p 84.20p 81.00p 82.75p 203494
29/11/2016 84.00p 84.00p 81.15p 82.50p 190917
28/11/2016 84.00p 84.00p 80.75p 80.75p 133129
25/11/2016 81.00p 84.28p 81.00p 81.25p 175565
24/11/2016 81.00p 84.00p 81.00p 82.00p 149017
23/11/2016 82.75p 84.08p 81.25p 82.50p 215403
22/11/2016 81.00p 83.67p 80.50p 81.25p 313479
21/11/2016 81.00p 83.82p 80.50p 80.50p 130436
18/11/2016 80.75p 83.50p 80.75p 80.75p 154148
17/11/2016 83.50p 83.75p 80.50p 81.00p 267331
16/11/2016 84.00p 84.00p 80.50p 82.00p 66838
15/11/2016 81.00p 84.61p 81.00p 82.00p 281782
14/11/2016 82.00p 84.50p 81.50p 81.50p 200034
11/11/2016 85.00p 85.00p 82.00p 82.75p 280625
10/11/2016 80.50p 85.06p 80.50p 83.25p 510940
09/11/2016 77.50p 82.50p 73.94p 81.38p 360595
08/11/2016 77.25p 79.90p 77.25p 77.25p 108171
07/11/2016 77.00p 79.57p 77.00p 78.25p 242859
04/11/2016 77.00p 79.25p 76.04p 77.50p 170811
03/11/2016 80.00p 81.25p 77.00p 78.38p 430478
02/11/2016 81.25p 82.25p 80.50p 80.50p 305013
01/11/2016 84.00p 84.55p 81.75p 83.00p 192538
31/10/2016 84.00p 84.00p 81.00p 81.75p 259296
28/10/2016 84.00p 84.00p 81.20p 82.75p 175089
27/10/2016 80.50p 82.30p 80.50p 81.50p 141064
26/10/2016 83.00p 84.78p 80.50p 80.50p 428318
25/10/2016 82.00p 84.47p 81.32p 83.00p 489595
24/10/2016 82.50p 84.00p 80.62p 81.25p 496988
21/10/2016 81.00p 82.50p 78.75p 81.25p 389986
20/10/2016 80.00p 80.75p 78.00p 80.50p 385368
19/10/2016 79.75p 79.94p 77.00p 78.25p 89436
18/10/2016 78.50p 79.75p 76.25p 78.00p 289989
17/10/2016 76.00p 79.00p 75.48p 76.50p 412035
14/10/2016 75.75p 78.25p 75.75p 75.75p 159546
13/10/2016 77.50p 77.50p 75.00p 76.13p 202776
12/10/2016 74.75p 77.25p 74.75p 75.75p 314570
11/10/2016 77.50p 78.00p 75.70p 75.75p 395513
10/10/2016 74.25p 77.99p 74.25p 76.38p 336433
07/10/2016 73.75p 76.10p 73.50p 73.50p 408874
06/10/2016 74.00p 75.44p 72.63p 73.00p 249061
05/10/2016 77.00p 77.00p 72.31p 75.13p 174307
04/10/2016 75.00p 77.25p 74.00p 74.75p 261050
03/10/2016 77.50p 77.50p 74.50p 74.75p 333453
30/09/2016 74.25p 76.75p 73.42p 75.88p 185567
29/09/2016 76.00p 76.81p 74.37p 75.00p 413567
28/09/2016 74.75p 74.75p 72.18p 74.75p 95700
27/09/2016 72.25p 74.60p 71.25p 73.62p 194735
26/09/2016 75.50p 76.00p 71.34p 74.00p 202186
23/09/2016 73.00p 75.75p 72.50p 74.00p 255371
22/09/2016 75.00p 75.59p 73.00p 73.50p 351472
21/09/2016 73.50p 74.92p 72.53p 74.37p 109760
20/09/2016 73.50p 75.00p 72.00p 72.50p 206866
19/09/2016 75.00p 75.75p 71.89p 72.50p 246249
16/09/2016 72.75p 73.05p 72.25p 72.25p 148530
15/09/2016 73.00p 73.78p 71.75p 72.00p 187033
14/09/2016 73.00p 75.00p 72.55p 74.00p 142238
13/09/2016 74.50p 74.50p 72.50p 73.25p 208885
12/09/2016 74.25p 74.25p 72.25p 73.62p 300842
09/09/2016 75.00p 76.21p 74.25p 74.50p 89526
08/09/2016 75.50p 77.00p 75.20p 76.00p 319559
07/09/2016 74.50p 76.13p 74.15p 75.00p 201039
06/09/2016 74.75p 75.17p 73.50p 74.50p 223248
05/09/2016 73.50p 74.62p 73.50p 73.50p 177042
02/09/2016 72.50p 74.50p 72.50p 73.50p 198274
01/09/2016 72.75p 74.35p 72.75p 73.00p 87205
31/08/2016 72.50p 74.00p 72.50p 72.50p 95903
30/08/2016 73.00p 75.00p 72.00p 73.00p 428037
26/08/2016 72.00p 76.08p 72.00p 72.50p 206601
25/08/2016 75.00p 75.00p 71.75p 72.00p 295295
24/08/2016 73.50p 76.75p 73.00p 73.00p 289751
23/08/2016 78.00p 78.00p 75.00p 75.50p 348387
22/08/2016 75.00p 77.75p 74.40p 74.50p 403008
19/08/2016 77.50p 77.50p 74.50p 75.00p 217512
18/08/2016 75.50p 77.25p 75.06p 75.25p 149653
17/08/2016 75.00p 77.80p 73.81p 74.75p 360646
16/08/2016 78.00p 78.00p 75.04p 75.50p 228276
15/08/2016 77.75p 77.75p 74.75p 75.00p 314647
12/08/2016 78.00p 78.00p 74.50p 74.50p 187528
11/08/2016 76.75p 76.75p 74.00p 74.75p 457162
10/08/2016 76.75p 76.75p 74.25p 74.25p 219067
09/08/2016 74.00p 78.50p 71.75p 75.00p 282336
08/08/2016 74.00p 74.00p 72.00p 73.00p 194731
05/08/2016 73.25p 74.00p 72.00p 72.00p 265508
04/08/2016 72.25p 72.80p 69.50p 72.00p 231393
03/08/2016 71.00p 73.00p 68.50p 69.50p 323713
02/08/2016 70.75p 70.98p 69.25p 69.25p 427105
01/08/2016 69.75p 72.71p 69.75p 69.75p 258369
29/07/2016 69.50p 72.47p 69.25p 69.25p 224596
28/07/2016 70.00p 72.89p 69.25p 69.25p 296870
27/07/2016 71.00p 72.25p 68.50p 69.00p 287357
26/07/2016 69.00p 71.51p 69.00p 69.75p 226692
25/07/2016 71.00p 72.00p 68.75p 68.75p 455795
22/07/2016 68.25p 72.00p 68.25p 68.50p 254177
21/07/2016 68.50p 71.00p 68.50p 68.75p 191333
20/07/2016 68.25p 70.34p 68.00p 68.00p 308325
19/07/2016 69.50p 71.00p 68.25p 69.50p 505026
18/07/2016 71.00p 71.98p 68.50p 69.00p 485389
15/07/2016 68.25p 71.60p 68.25p 70.00p 435495
14/07/2016 70.50p 71.25p 69.00p 69.00p 310080
13/07/2016 70.00p 71.00p 69.00p 69.00p 543624
12/07/2016 71.50p 71.75p 68.50p 68.75p 475566
11/07/2016 71.00p 72.00p 69.00p 70.00p 589406
08/07/2016 68.00p 70.00p 68.00p 68.12p 515340
07/07/2016 68.00p 69.32p 66.00p 68.00p 469652

*Close Price adjusted for both dividends and splits