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
18/09/2014 115.07p 115.13p 113.45p 114.50p 64337
17/09/2014 115.90p 116.20p 114.25p 115.00p 80193
16/09/2014 115.89p 116.75p 115.11p 115.25p 102970
15/09/2014 116.25p 117.00p 114.72p 116.25p 74576
12/09/2014 115.25p 116.75p 115.25p 116.38p 47455
11/09/2014 116.25p 117.88p 115.00p 115.00p 51881
10/09/2014 118.50p 118.50p 116.00p 118.50p 73731
09/09/2014 118.00p 118.70p 116.50p 117.00p 97942
08/09/2014 118.50p 119.00p 116.50p 119.00p 126410
05/09/2014 118.75p 118.75p 116.00p 116.00p 91385
04/09/2014 118.75p 118.75p 116.50p 116.50p 102882
03/09/2014 118.12p 119.25p 116.75p 118.00p 109822
02/09/2014 116.00p 119.88p 116.00p 119.25p 194876
01/09/2014 117.75p 117.88p 115.50p 117.75p 124204
29/08/2014 117.00p 118.75p 115.80p 118.00p 121162
28/08/2014 117.25p 117.59p 115.50p 115.50p 78137
27/08/2014 115.25p 117.75p 115.25p 116.00p 120827
26/08/2014 117.50p 118.25p 116.45p 118.00p 111498
22/08/2014 116.25p 117.62p 115.25p 117.50p 85697
21/08/2014 116.50p 117.25p 114.61p 116.13p 98142
20/08/2014 116.25p 116.50p 114.39p 116.50p 82322
19/08/2014 115.75p 116.96p 115.06p 116.75p 171191
18/08/2014 113.00p 116.38p 112.50p 115.75p 313697
15/08/2014 113.75p 115.63p 111.50p 112.00p 135162
14/08/2014 114.75p 116.40p 114.00p 114.00p 380635
13/08/2014 116.75p 117.75p 115.26p 116.50p 70282
12/08/2014 114.75p 117.24p 114.75p 115.00p 101183
11/08/2014 114.25p 117.00p 112.33p 117.00p 149698
08/08/2014 113.00p 115.80p 111.76p 114.50p 220350
07/08/2014 112.50p 114.50p 112.50p 114.50p 210765
06/08/2014 114.00p 114.56p 112.69p 112.75p 123406
05/08/2014 114.25p 115.50p 113.25p 114.00p 95778
04/08/2014 114.00p 116.50p 113.25p 113.25p 135543
01/08/2014 115.00p 116.54p 114.00p 114.25p 78542
31/07/2014 116.25p 117.50p 114.50p 115.00p 163276
30/07/2014 116.50p 117.50p 116.50p 116.50p 91617
29/07/2014 117.75p 118.34p 116.25p 116.50p 100373
28/07/2014 116.25p 117.94p 114.75p 117.00p 183055
25/07/2014 117.50p 118.50p 114.75p 117.25p 127984
24/07/2014 116.75p 117.00p 114.50p 115.75p 110705
23/07/2014 116.00p 117.39p 114.00p 114.50p 313723
22/07/2014 116.00p 117.00p 114.50p 116.38p 367876
21/07/2014 115.50p 115.50p 114.25p 114.50p 76639
18/07/2014 116.50p 116.50p 114.25p 115.00p 55486
17/07/2014 117.50p 117.50p 115.25p 116.00p 70576
16/07/2014 115.75p 118.00p 115.25p 117.50p 138717
15/07/2014 116.75p 117.25p 115.26p 117.25p 75951
14/07/2014 117.00p 117.75p 115.25p 116.25p 103258
11/07/2014 115.25p 117.75p 114.75p 117.00p 166048
10/07/2014 115.25p 118.00p 115.25p 117.00p 134527
09/07/2014 115.25p 117.25p 115.00p 117.00p 134492
08/07/2014 117.25p 117.29p 115.00p 115.00p 135954
07/07/2014 116.50p 117.90p 115.80p 117.50p 273789
04/07/2014 117.50p 118.50p 117.00p 117.00p 246870
03/07/2014 115.50p 118.95p 115.25p 117.75p 230039
02/07/2014 116.00p 116.75p 113.25p 115.00p 376207
01/07/2014 115.47p 116.25p 114.35p 115.13p 90447
30/06/2014 114.00p 116.00p 114.00p 114.87p 88098
27/06/2014 115.75p 115.75p 114.13p 115.50p 92794
26/06/2014 113.25p 115.34p 113.25p 114.13p 51849
25/06/2014 113.25p 115.23p 113.00p 113.00p 84862
24/06/2014 113.75p 115.64p 113.47p 114.63p 93477
23/06/2014 114.75p 116.00p 113.25p 114.37p 78329
20/06/2014 113.50p 114.75p 111.75p 111.75p 184229
19/06/2014 115.50p 115.50p 113.75p 114.75p 103722
18/06/2014 115.50p 115.50p 113.98p 115.50p 104356
17/06/2014 115.25p 116.50p 113.86p 116.00p 105635
16/06/2014 115.25p 115.25p 113.75p 115.00p 98909
13/06/2014 114.37p 115.51p 113.50p 115.00p 57266
12/06/2014 115.75p 115.75p 113.50p 113.50p 96616
11/06/2014 113.00p 115.50p 113.00p 114.00p 98620
10/06/2014 115.00p 115.50p 113.64p 115.50p 103507
09/06/2014 115.00p 115.00p 113.51p 115.00p 114481
06/06/2014 114.25p 114.75p 112.84p 114.75p 55833
05/06/2014 113.00p 113.75p 112.73p 113.75p 119950
04/06/2014 113.25p 113.50p 111.50p 113.50p 135828
03/06/2014 111.75p 113.30p 111.50p 111.50p 102331
02/06/2014 113.00p 113.50p 111.50p 111.50p 142564
30/05/2014 114.00p 114.00p 111.50p 112.00p 136480
29/05/2014 113.81p 114.34p 112.50p 113.75p 183885
28/05/2014 112.50p 114.00p 112.50p 112.50p 121391
27/05/2014 114.00p 114.25p 113.00p 113.00p 123417
23/05/2014 114.00p 114.79p 112.75p 112.75p 93141
22/05/2014 112.75p 115.25p 112.50p 113.00p 74495
21/05/2014 113.50p 115.17p 112.00p 112.00p 93525
20/05/2014 114.00p 116.25p 114.00p 114.00p 126755
19/05/2014 116.00p 116.00p 114.00p 114.00p 161101
16/05/2014 116.00p 116.00p 114.20p 116.00p 90499
15/05/2014 115.42p 115.42p 114.20p 114.87p 168656
14/05/2014 115.75p 115.75p 114.18p 114.63p 258651
13/05/2014 115.25p 116.00p 112.00p 115.75p 234182
12/05/2014 114.00p 114.99p 112.00p 112.00p 165070
09/05/2014 114.00p 114.00p 112.25p 113.75p 62923
08/05/2014 113.00p 114.42p 112.25p 112.25p 107324
07/05/2014 112.25p 113.00p 111.87p 112.75p 220802
06/05/2014 113.83p 114.00p 112.50p 113.13p 70148
02/05/2014 113.75p 114.00p 111.81p 113.75p 99485
01/05/2014 113.75p 113.75p 112.00p 113.75p 83605
30/04/2014 112.50p 114.00p 111.94p 113.75p 65220
29/04/2014 113.75p 113.75p 111.25p 112.63p 93098
28/04/2014 113.50p 114.00p 111.00p 113.75p 114608
25/04/2014 112.00p 113.90p 111.58p 113.00p 70277
24/04/2014 112.75p 113.95p 112.00p 113.75p 186501
23/04/2014 110.50p 112.50p 110.50p 112.50p 174070
22/04/2014 111.00p 112.50p 110.00p 112.50p 240678
17/04/2014 111.00p 111.00p 108.25p 111.00p 126928
16/04/2014 110.00p 111.00p 109.00p 111.00p 162113
15/04/2014 109.75p 111.00p 107.88p 108.00p 136758
14/04/2014 110.50p 110.50p 108.50p 109.00p 164017
11/04/2014 110.50p 110.50p 108.25p 108.25p 87671
10/04/2014 110.50p 111.09p 108.50p 109.25p 164731
09/04/2014 110.00p 110.50p 108.50p 108.50p 172429
08/04/2014 108.75p 110.00p 106.00p 109.50p 193828
07/04/2014 106.75p 108.00p 105.75p 106.75p 375816
04/04/2014 108.50p 108.50p 106.10p 107.25p 185755
03/04/2014 107.50p 109.00p 106.04p 107.25p 172297
02/04/2014 108.25p 110.45p 108.00p 108.00p 112985
01/04/2014 108.50p 110.50p 105.44p 108.50p 149692
31/03/2014 105.25p 109.49p 105.00p 109.00p 164811
28/03/2014 105.25p 108.25p 105.00p 105.00p 90106
27/03/2014 106.00p 108.00p 105.00p 105.00p 229147
26/03/2014 108.00p 108.25p 106.00p 106.00p 173557
25/03/2014 107.75p 108.75p 107.00p 107.00p 162814
24/03/2014 106.75p 108.14p 106.50p 106.50p 159371
21/03/2014 105.50p 108.00p 104.00p 104.00p 118406
20/03/2014 107.00p 108.00p 105.50p 107.00p 192668
19/03/2014 106.00p 108.62p 106.00p 108.00p 293303
18/03/2014 108.50p 109.25p 106.50p 108.00p 116714
17/03/2014 106.50p 108.54p 106.21p 108.25p 292311
14/03/2014 106.50p 108.25p 105.75p 107.00p 148783
13/03/2014 107.00p 108.50p 107.00p 108.25p 73047
12/03/2014 108.75p 109.77p 106.50p 109.50p 129104
11/03/2014 108.75p 110.19p 108.66p 109.63p 171898
10/03/2014 109.00p 110.75p 108.95p 110.50p 111870
07/03/2014 110.75p 110.75p 109.26p 110.13p 188602
06/03/2014 108.75p 110.75p 108.75p 110.00p 114972
05/03/2014 110.00p 110.25p 109.04p 110.25p 75609
04/03/2014 109.50p 110.87p 107.82p 110.50p 176711
03/03/2014 110.00p 110.75p 106.83p 108.25p 263187
28/02/2014 111.00p 111.00p 109.00p 110.75p 80935
27/02/2014 110.25p 110.25p 108.87p 110.25p 124118
26/02/2014 110.00p 110.75p 109.25p 110.75p 135446
25/02/2014 110.75p 111.00p 109.12p 110.75p 133703
24/02/2014 110.75p 111.00p 109.00p 111.00p 154112
21/02/2014 110.50p 111.00p 109.09p 110.25p 127052
20/02/2014 110.25p 110.36p 108.35p 110.25p 166822
19/02/2014 110.50p 110.75p 109.00p 109.00p 202514
18/02/2014 110.06p 110.39p 109.00p 109.63p 136940
17/02/2014 109.25p 111.25p 108.78p 109.00p 233560
14/02/2014 108.00p 110.50p 107.75p 110.50p 126326
13/02/2014 108.00p 109.50p 105.50p 108.50p 135802
12/02/2014 109.00p 110.00p 106.88p 109.50p 248676
11/02/2014 107.50p 108.75p 106.00p 106.88p 269697
10/02/2014 105.75p 106.64p 105.25p 106.00p 314883
07/02/2014 105.00p 105.25p 104.25p 105.00p 610173
06/02/2014 104.50p 105.61p 103.25p 105.00p 778772
05/02/2014 104.25p 104.25p 103.00p 103.25p 141771
04/02/2014 105.00p 105.00p 102.00p 103.25p 201932
03/02/2014 105.25p 105.50p 102.00p 102.00p 212154
31/01/2014 105.50p 106.00p 103.00p 103.00p 235689
30/01/2014 105.75p 106.00p 103.25p 105.25p 281582
29/01/2014 107.00p 108.00p 105.00p 105.75p 561029
28/01/2014 107.00p 108.75p 105.42p 106.00p 1518090
27/01/2014 108.00p 108.00p 105.68p 106.75p 535114
24/01/2014 108.50p 109.00p 106.21p 108.00p 453674
23/01/2014 109.00p 109.50p 107.25p 107.25p 120965
22/01/2014 109.50p 109.50p 108.00p 108.75p 116705
21/01/2014 110.00p 110.49p 109.00p 109.50p 139084
20/01/2014 108.25p 111.35p 107.25p 110.00p 261279
17/01/2014 108.75p 109.00p 106.95p 107.25p 74667
16/01/2014 108.00p 109.64p 105.50p 105.50p 223912
15/01/2014 106.00p 108.75p 103.00p 108.00p 191942
14/01/2014 104.50p 106.00p 103.00p 103.00p 118543
13/01/2014 105.25p 106.40p 105.25p 105.75p 281512
10/01/2014 105.50p 106.00p 104.85p 106.00p 124235
09/01/2014 105.00p 106.50p 105.00p 105.00p 123319
08/01/2014 107.50p 108.33p 105.27p 106.12p 96220
07/01/2014 107.75p 108.48p 106.00p 107.00p 191984
06/01/2014 108.75p 109.49p 107.32p 107.50p 443185
03/01/2014 109.00p 109.50p 106.77p 109.00p 93397
02/01/2014 109.25p 110.75p 107.02p 109.50p 143940
31/12/2013 110.75p 110.75p 109.00p 110.75p 84498
30/12/2013 107.25p 110.50p 106.75p 108.00p 121166
27/12/2013 106.25p 107.25p 104.25p 105.00p 121476
24/12/2013 104.25p 106.50p 103.75p 105.00p 37625
23/12/2013 104.50p 107.35p 103.90p 104.00p 227959
20/12/2013 105.00p 105.75p 104.00p 104.00p 235571
19/12/2013 103.50p 105.75p 103.04p 103.50p 260377
18/12/2013 105.75p 105.77p 103.90p 104.25p 215442
17/12/2013 105.00p 106.75p 103.52p 105.00p 196155
16/12/2013 106.00p 106.50p 104.00p 106.50p 260573
13/12/2013 105.00p 106.75p 104.00p 104.00p 162545
12/12/2013 105.00p 105.82p 104.50p 105.00p 450352
11/12/2013 105.00p 106.97p 105.00p 105.00p 76630
10/12/2013 106.00p 108.48p 105.50p 105.75p 174075
09/12/2013 108.50p 108.50p 106.00p 107.25p 126563
06/12/2013 106.25p 108.25p 106.00p 106.00p 324619
05/12/2013 107.50p 107.50p 106.00p 106.00p 121650
04/12/2013 107.00p 108.24p 105.75p 107.00p 125272
03/12/2013 109.00p 109.52p 106.75p 106.75p 170928

*Close Price adjusted for both dividends and splits