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
03/12/2014 96.00p 97.14p 95.00p 96.25p 121167
02/12/2014 95.25p 97.75p 95.00p 95.00p 144468
01/12/2014 99.00p 99.00p 95.00p 95.00p 236694
28/11/2014 99.75p 101.52p 98.83p 99.00p 174512
27/11/2014 100.50p 102.50p 99.25p 99.25p 93053
26/11/2014 100.00p 103.25p 100.00p 101.37p 185265
25/11/2014 100.41p 103.00p 100.00p 101.13p 156509
24/11/2014 102.25p 103.00p 100.00p 100.00p 325601
21/11/2014 100.00p 101.50p 98.25p 99.50p 163905
20/11/2014 98.50p 100.00p 97.53p 98.00p 270188
19/11/2014 100.00p 100.50p 98.39p 98.75p 152233
18/11/2014 98.50p 101.00p 97.75p 97.75p 179324
17/11/2014 99.00p 99.61p 97.50p 98.75p 125011
14/11/2014 98.00p 99.75p 97.78p 98.00p 238681
13/11/2014 100.00p 100.50p 97.03p 98.25p 256806
12/11/2014 97.25p 100.00p 97.00p 97.00p 125801
11/11/2014 99.70p 99.98p 97.25p 98.62p 196112
10/11/2014 98.00p 100.00p 95.43p 100.00p 299761
07/11/2014 97.00p 97.00p 94.19p 94.50p 105086
06/11/2014 93.50p 96.72p 93.50p 93.50p 72364
05/11/2014 95.00p 96.60p 94.50p 94.50p 259837
04/11/2014 96.75p 98.50p 94.50p 94.50p 220287
03/11/2014 97.00p 98.40p 95.25p 97.13p 242184
31/10/2014 98.50p 99.54p 97.30p 98.00p 211293
30/10/2014 98.67p 98.87p 97.00p 98.87p 62777
29/10/2014 98.50p 99.00p 98.00p 98.87p 121900
28/10/2014 98.55p 99.37p 97.75p 99.37p 114010
27/10/2014 99.26p 99.26p 97.50p 99.25p 98413
24/10/2014 98.00p 100.75p 96.75p 97.50p 149587
23/10/2014 99.00p 99.25p 98.00p 98.00p 135284
22/10/2014 98.39p 100.09p 98.39p 99.50p 134087
21/10/2014 98.50p 99.50p 97.50p 98.50p 117909
20/10/2014 99.00p 99.00p 97.00p 98.75p 106410
17/10/2014 96.75p 99.07p 94.27p 98.75p 140052
16/10/2014 98.50p 98.61p 93.50p 94.00p 227039
15/10/2014 98.00p 99.80p 95.50p 95.50p 244682
14/10/2014 98.00p 100.50p 97.91p 99.00p 104732
13/10/2014 99.00p 99.69p 97.02p 98.00p 297050
10/10/2014 100.50p 101.11p 98.44p 101.00p 364410
09/10/2014 103.00p 103.65p 101.00p 101.75p 219692
08/10/2014 103.00p 104.81p 102.28p 103.00p 224694
07/10/2014 106.00p 106.50p 104.45p 104.75p 96978
06/10/2014 105.50p 106.23p 104.45p 104.75p 118690
03/10/2014 106.50p 106.63p 103.50p 104.50p 447663
02/10/2014 105.89p 107.25p 105.38p 105.75p 78849
01/10/2014 107.00p 107.32p 105.00p 107.25p 177352
30/09/2014 106.75p 107.33p 105.50p 105.50p 87149
29/09/2014 106.50p 107.40p 106.47p 107.00p 105855
26/09/2014 106.00p 107.74p 106.00p 106.00p 135059
25/09/2014 108.75p 108.75p 106.25p 106.50p 208055
24/09/2014 108.00p 110.00p 106.25p 108.00p 297102
23/09/2014 112.00p 112.50p 109.50p 110.25p 353836
22/09/2014 112.75p 115.20p 111.00p 112.75p 356063
19/09/2014 115.00p 115.81p 113.50p 114.50p 189876
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

*Close Price adjusted for both dividends and splits