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
21/09/2015 64.25p 66.25p 64.00p 66.00p 118158
18/09/2015 62.50p 67.00p 62.50p 65.25p 290488
17/09/2015 61.50p 64.75p 61.50p 64.00p 221976
16/09/2015 64.00p 64.29p 62.00p 63.38p 140134
15/09/2015 62.50p 63.65p 61.75p 62.00p 173354
14/09/2015 63.75p 64.07p 62.50p 62.75p 252235
11/09/2015 65.50p 66.22p 63.00p 63.50p 125571
10/09/2015 67.00p 67.00p 62.77p 66.00p 439958
09/09/2015 68.25p 68.25p 64.25p 68.00p 382371
08/09/2015 64.50p 66.00p 63.81p 65.75p 145086
07/09/2015 64.50p 64.74p 62.25p 64.25p 372923
04/09/2015 63.50p 65.00p 61.00p 64.50p 209768
03/09/2015 64.50p 65.25p 62.63p 63.00p 415870
02/09/2015 63.75p 64.75p 62.73p 63.00p 336256
01/09/2015 63.00p 65.50p 61.17p 62.50p 577344
28/08/2015 63.75p 64.54p 62.50p 62.50p 294130
27/08/2015 63.00p 64.00p 61.30p 62.50p 377987
26/08/2015 61.75p 61.75p 60.00p 60.50p 338051
25/08/2015 58.50p 62.05p 57.33p 59.00p 546606
24/08/2015 59.25p 61.29p 55.25p 57.00p 695606
21/08/2015 58.00p 61.50p 57.98p 61.25p 454342
20/08/2015 62.75p 63.25p 60.50p 60.75p 446215
19/08/2015 66.50p 66.50p 61.32p 61.75p 694787
18/08/2015 64.75p 67.20p 64.20p 66.50p 289214
17/08/2015 67.50p 68.25p 65.25p 67.00p 175975
14/08/2015 67.50p 68.00p 65.00p 66.25p 398427
13/08/2015 67.00p 67.50p 65.00p 65.00p 354497
12/08/2015 68.00p 68.00p 63.25p 65.75p 422607
11/08/2015 69.75p 70.00p 66.75p 67.00p 347360
10/08/2015 69.00p 70.00p 68.00p 69.50p 222693
07/08/2015 68.75p 69.90p 67.68p 68.75p 263288
06/08/2015 70.00p 70.00p 68.00p 69.00p 220094
05/08/2015 69.50p 70.50p 68.70p 69.50p 201462
04/08/2015 68.50p 69.40p 66.50p 68.00p 367081
03/08/2015 68.50p 70.31p 68.26p 68.62p 362256
31/07/2015 71.00p 71.32p 69.00p 70.00p 149679
30/07/2015 71.00p 71.32p 69.52p 71.25p 196003
29/07/2015 70.00p 71.10p 69.41p 71.00p 359678
28/07/2015 70.00p 70.72p 68.69p 70.25p 344694
27/07/2015 71.75p 71.75p 68.49p 69.00p 504118
24/07/2015 73.50p 73.75p 71.19p 72.00p 445347
23/07/2015 72.00p 72.50p 71.00p 72.00p 515036
22/07/2015 73.25p 74.50p 71.06p 72.50p 537554
21/07/2015 75.50p 75.70p 73.00p 73.00p 437245
20/07/2015 76.50p 77.33p 74.70p 74.75p 334410
17/07/2015 78.00p 78.00p 75.17p 76.25p 404734
16/07/2015 78.50p 78.75p 76.50p 76.50p 255192
15/07/2015 77.50p 78.86p 76.53p 78.25p 275774
14/07/2015 78.50p 79.00p 76.00p 76.00p 205117
13/07/2015 79.75p 80.00p 77.03p 79.75p 171844
10/07/2015 77.50p 79.00p 77.00p 78.50p 137227
09/07/2015 76.50p 77.25p 76.19p 77.25p 204417
08/07/2015 77.00p 77.50p 76.23p 76.50p 440261
07/07/2015 79.00p 79.25p 76.00p 76.00p 171336
06/07/2015 78.50p 79.50p 76.96p 79.00p 229722
03/07/2015 79.00p 79.50p 77.72p 79.50p 223874
02/07/2015 79.50p 79.50p 77.64p 79.00p 357755
01/07/2015 80.00p 82.25p 79.50p 79.50p 259172
30/06/2015 79.50p 80.71p 79.50p 79.50p 309443
29/06/2015 79.50p 80.89p 79.50p 79.75p 230317
26/06/2015 80.25p 82.13p 80.00p 80.00p 200903
25/06/2015 81.50p 83.75p 81.50p 83.00p 155465
24/06/2015 80.75p 84.00p 80.00p 84.00p 280617
23/06/2015 83.00p 83.00p 81.00p 83.00p 276547
22/06/2015 81.50p 83.00p 80.75p 83.00p 345379
19/06/2015 83.00p 83.00p 81.25p 81.25p 139483
18/06/2015 82.00p 83.60p 81.23p 82.00p 436613
17/06/2015 86.00p 86.20p 83.25p 85.50p 177261
16/06/2015 83.75p 84.81p 83.38p 84.00p 236306
15/06/2015 86.00p 86.12p 83.25p 84.00p 277871
12/06/2015 88.00p 88.00p 84.00p 84.75p 175015
11/06/2015 88.00p 88.19p 86.75p 87.75p 211112
10/06/2015 87.00p 88.75p 86.11p 88.75p 186126
09/06/2015 84.75p 86.91p 84.50p 85.50p 327878
08/06/2015 84.75p 89.00p 84.75p 87.00p 239431
05/06/2015 86.25p 87.58p 84.31p 85.50p 351302
04/06/2015 89.00p 89.95p 86.25p 86.25p 231358
03/06/2015 90.50p 90.50p 87.75p 90.00p 203492
02/06/2015 88.75p 89.00p 88.00p 88.00p 188566
01/06/2015 87.25p 90.00p 87.25p 88.38p 144953
29/05/2015 89.00p 90.25p 88.50p 88.88p 245294
28/05/2015 90.25p 90.25p 88.00p 89.25p 252969
27/05/2015 89.00p 90.50p 87.40p 90.50p 242861
26/05/2015 90.75p 91.25p 88.58p 90.75p 168154
22/05/2015 89.25p 90.00p 88.27p 88.75p 295928
21/05/2015 89.75p 90.15p 89.00p 89.25p 186379
20/05/2015 90.50p 90.50p 88.75p 89.25p 207368
19/05/2015 90.00p 91.55p 88.81p 89.25p 206400
18/05/2015 92.25p 92.25p 89.01p 89.75p 132003
15/05/2015 91.50p 92.04p 89.50p 92.00p 251021
14/05/2015 90.00p 90.00p 88.15p 90.00p 397748
13/05/2015 92.00p 92.09p 89.50p 89.75p 325898
12/05/2015 92.50p 93.10p 91.00p 92.37p 214081
11/05/2015 94.00p 94.00p 91.00p 91.00p 310655
08/05/2015 92.25p 93.75p 91.85p 93.25p 148097
07/05/2015 90.50p 92.00p 89.25p 91.50p 150786
06/05/2015 91.00p 94.14p 90.00p 92.50p 511737
05/05/2015 90.50p 91.00p 89.00p 90.50p 359175
01/05/2015 90.75p 91.00p 89.25p 89.25p 232386
30/04/2015 90.75p 91.00p 89.15p 90.25p 158114
29/04/2015 90.25p 90.75p 88.00p 88.00p 169876
28/04/2015 89.75p 91.00p 88.00p 90.00p 241250
27/04/2015 88.75p 90.75p 87.50p 90.75p 310101
24/04/2015 87.00p 88.64p 86.50p 86.75p 150822
23/04/2015 87.50p 89.00p 87.36p 88.75p 277786
22/04/2015 87.75p 88.50p 87.03p 88.50p 227974
21/04/2015 88.50p 88.50p 87.50p 88.25p 224021
20/04/2015 88.75p 88.75p 87.25p 87.25p 262887
17/04/2015 88.50p 90.00p 86.34p 88.00p 274030
16/04/2015 88.25p 89.00p 87.35p 89.00p 498311
15/04/2015 85.00p 88.00p 84.00p 86.00p 404981
14/04/2015 88.00p 88.00p 83.25p 83.50p 395654
13/04/2015 88.00p 88.00p 85.50p 85.50p 115324
10/04/2015 87.00p 88.00p 85.60p 86.50p 336833
09/04/2015 87.00p 88.00p 85.50p 85.50p 290342
08/04/2015 86.25p 87.50p 85.50p 85.50p 202027
07/04/2015 85.00p 86.75p 82.81p 85.00p 354909
02/04/2015 84.50p 84.99p 82.00p 82.75p 372219
01/04/2015 84.00p 86.50p 83.00p 83.00p 448015
31/03/2015 86.25p 87.37p 85.00p 86.00p 271261
30/03/2015 89.00p 89.00p 86.00p 86.00p 233331
27/03/2015 88.75p 90.25p 86.25p 86.25p 290675
26/03/2015 90.00p 90.96p 88.50p 90.75p 245464
25/03/2015 89.75p 92.00p 87.07p 92.00p 454788
24/03/2015 89.00p 89.75p 87.80p 89.75p 296417
23/03/2015 88.50p 89.00p 85.57p 88.00p 392064
20/03/2015 87.00p 89.00p 85.00p 86.25p 295313
19/03/2015 86.50p 88.00p 85.44p 88.00p 277678
18/03/2015 87.75p 87.75p 84.75p 87.50p 261338
17/03/2015 86.75p 87.50p 84.75p 87.50p 308368
16/03/2015 87.00p 87.00p 84.00p 87.00p 248146
13/03/2015 87.00p 87.25p 84.00p 84.00p 285023
12/03/2015 86.75p 86.75p 85.00p 86.75p 253396
11/03/2015 86.75p 87.35p 84.75p 85.75p 363230
10/03/2015 89.00p 89.52p 86.50p 86.50p 307039
09/03/2015 90.50p 90.50p 89.00p 89.00p 218511
06/03/2015 90.00p 90.50p 89.00p 89.25p 228451
05/03/2015 90.75p 90.75p 89.75p 90.50p 241569
04/03/2015 90.50p 90.75p 89.25p 89.25p 190692
03/03/2015 90.50p 91.75p 90.50p 91.00p 145552
02/03/2015 92.00p 92.00p 90.00p 90.00p 329224
27/02/2015 90.25p 91.25p 89.70p 90.00p 247718
26/02/2015 91.00p 91.25p 89.90p 90.75p 137428
25/02/2015 90.25p 91.87p 90.00p 90.00p 244995
24/02/2015 90.25p 91.67p 90.14p 90.25p 216273
23/02/2015 90.75p 91.75p 90.25p 90.50p 223507
20/02/2015 90.09p 91.50p 89.00p 91.25p 98709
19/02/2015 90.00p 92.22p 89.00p 89.00p 250684
18/02/2015 91.44p 91.65p 90.50p 91.50p 161148
17/02/2015 93.00p 93.18p 90.00p 90.50p 492812
16/02/2015 93.50p 93.50p 91.00p 92.00p 264237
13/02/2015 92.00p 93.25p 91.00p 91.00p 364372
12/02/2015 91.75p 91.75p 90.75p 90.75p 156719
11/02/2015 91.25p 92.00p 91.00p 91.00p 190064
10/02/2015 92.00p 92.28p 89.74p 92.00p 387853
09/02/2015 91.00p 91.83p 89.69p 91.25p 439669
06/02/2015 91.50p 91.75p 89.50p 90.50p 390425
05/02/2015 89.25p 91.25p 89.00p 90.88p 89599
04/02/2015 90.00p 90.50p 88.17p 89.75p 305306
03/02/2015 86.50p 91.00p 85.50p 90.75p 375268
02/02/2015 87.25p 88.26p 85.00p 86.50p 412725
30/01/2015 87.00p 89.00p 86.72p 88.50p 188184
29/01/2015 86.75p 88.00p 86.22p 86.50p 182190
28/01/2015 88.25p 88.25p 86.67p 88.00p 113758
27/01/2015 88.50p 89.00p 86.25p 88.25p 382714
26/01/2015 87.00p 89.00p 86.19p 87.50p 386423
23/01/2015 90.75p 93.00p 87.25p 90.00p 415652
22/01/2015 90.25p 90.50p 88.00p 90.00p 207430
21/01/2015 89.50p 90.25p 86.50p 89.13p 234460
20/01/2015 88.00p 89.42p 87.25p 87.25p 216261
19/01/2015 87.00p 88.50p 86.25p 86.25p 377638
16/01/2015 84.00p 86.00p 83.00p 86.00p 402844
15/01/2015 83.25p 85.70p 81.75p 83.25p 362600
14/01/2015 88.00p 88.00p 80.54p 82.25p 621736
13/01/2015 89.25p 89.25p 88.25p 89.25p 110686
12/01/2015 88.96p 89.30p 88.00p 88.75p 98266
09/01/2015 88.75p 90.75p 88.00p 88.00p 143853
08/01/2015 90.00p 90.53p 87.25p 89.88p 283677
07/01/2015 87.75p 88.98p 87.25p 87.25p 148690
06/01/2015 87.61p 89.59p 87.08p 88.88p 188206
05/01/2015 91.00p 91.66p 87.50p 88.00p 216829
02/01/2015 87.50p 90.06p 87.50p 88.50p 110882
31/12/2014 89.69p 90.50p 87.75p 89.38p 24162
30/12/2014 89.00p 90.50p 87.09p 90.50p 73706
29/12/2014 88.50p 88.99p 86.99p 88.00p 94341
24/12/2014 88.25p 89.46p 87.50p 87.50p 62078
23/12/2014 88.50p 89.31p 86.71p 87.75p 171828
22/12/2014 89.75p 89.75p 86.25p 86.25p 190700
19/12/2014 88.75p 90.00p 86.50p 86.50p 242959
18/12/2014 87.50p 89.75p 86.50p 89.75p 550865
17/12/2014 84.00p 86.25p 82.19p 86.25p 351113
16/12/2014 84.00p 84.25p 81.53p 84.25p 282933
15/12/2014 85.50p 85.75p 82.30p 83.00p 281882
12/12/2014 88.00p 88.50p 82.00p 85.75p 381029
11/12/2014 87.00p 89.50p 87.00p 88.00p 328011
10/12/2014 90.00p 90.75p 88.00p 89.75p 257525
09/12/2014 89.50p 91.00p 87.50p 91.00p 426146
08/12/2014 93.50p 94.02p 88.35p 91.50p 393471
05/12/2014 95.25p 95.51p 93.60p 95.25p 207165
04/12/2014 95.25p 96.79p 94.14p 95.50p 119467

*Close Price adjusted for both dividends and splits