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
18/02/2013 123.75p 126.89p 123.26p 125.13p 105231
15/02/2013 124.56p 126.50p 123.86p 124.87p 57192
14/02/2013 127.00p 127.00p 125.00p 126.00p 77201
13/02/2013 127.00p 127.00p 124.45p 127.00p 28209
12/02/2013 128.00p 128.00p 124.24p 126.75p 61108
11/02/2013 127.75p 128.00p 124.51p 127.25p 61922
08/02/2013 127.00p 128.00p 125.19p 128.00p 38692
07/02/2013 128.50p 128.50p 125.50p 127.50p 51065
06/02/2013 127.00p 128.00p 124.85p 126.37p 61540
05/02/2013 124.00p 125.75p 124.00p 125.00p 90930
04/02/2013 127.20p 127.40p 123.85p 125.00p 75603
01/02/2013 127.25p 127.50p 123.83p 126.00p 148601
31/01/2013 127.10p 127.10p 123.51p 125.25p 35764
30/01/2013 125.25p 127.75p 124.00p 126.00p 95429
29/01/2013 126.13p 127.63p 126.13p 127.50p 106802
28/01/2013 127.50p 128.75p 126.25p 128.75p 99329
25/01/2013 128.60p 128.65p 126.31p 127.37p 88910
24/01/2013 127.50p 128.50p 124.88p 127.37p 98098
23/01/2013 125.00p 127.24p 125.00p 125.87p 89038
22/01/2013 124.80p 125.69p 124.80p 125.25p 68444
21/01/2013 126.00p 126.69p 123.69p 125.37p 140170
18/01/2013 126.00p 126.00p 122.53p 123.63p 101217
17/01/2013 123.94p 123.94p 122.26p 123.25p 138110
16/01/2013 122.50p 124.40p 122.10p 123.37p 71675
15/01/2013 122.50p 125.00p 122.50p 125.00p 78935
14/01/2013 123.00p 125.25p 122.47p 123.87p 135526
11/01/2013 125.00p 125.50p 123.00p 124.00p 77420
10/01/2013 122.00p 125.00p 122.00p 125.00p 99258
09/01/2013 123.00p 124.20p 122.00p 123.50p 131645
08/01/2013 123.00p 124.00p 122.00p 123.00p 81312
07/01/2013 121.50p 124.40p 121.50p 123.75p 84214
04/01/2013 122.00p 122.89p 121.50p 122.50p 83608
03/01/2013 121.00p 122.84p 121.00p 122.63p 54495
02/01/2013 119.00p 122.44p 119.00p 121.50p 243374
31/12/2012 117.96p 118.31p 117.00p 117.88p 21538
28/12/2012 118.31p 118.75p 117.10p 117.75p 21582
27/12/2012 118.25p 118.25p 117.01p 117.50p 63232
24/12/2012 118.19p 118.74p 116.60p 117.62p 22662
21/12/2012 117.50p 118.56p 116.00p 116.00p 123445
20/12/2012 119.00p 119.00p 117.50p 117.50p 119207
19/12/2012 118.50p 118.81p 117.50p 118.00p 166261
18/12/2012 118.25p 118.76p 117.34p 118.50p 155518
17/12/2012 117.50p 118.75p 117.00p 117.25p 100202
14/12/2012 118.00p 119.00p 117.07p 118.00p 154971
13/12/2012 117.50p 119.49p 117.00p 117.00p 90696
12/12/2012 120.00p 120.00p 117.25p 118.12p 182684
11/12/2012 119.62p 120.91p 118.00p 119.75p 124895
10/12/2012 120.51p 121.00p 118.26p 121.00p 79430
07/12/2012 120.00p 122.00p 118.80p 120.00p 59188
06/12/2012 122.00p 123.00p 121.00p 122.00p 92798
05/12/2012 124.00p 124.00p 121.00p 122.50p 63490
04/12/2012 121.50p 123.24p 121.50p 122.50p 18697
03/12/2012 123.07p 123.24p 121.75p 122.25p 56098
30/11/2012 123.13p 123.13p 121.50p 122.75p 66291
29/11/2012 121.00p 123.50p 121.00p 122.50p 67741
28/11/2012 122.25p 122.25p 120.53p 121.75p 61695
27/11/2012 121.50p 123.00p 121.01p 122.13p 25157
26/11/2012 121.00p 123.00p 121.00p 122.00p 72273
23/11/2012 121.50p 122.49p 121.01p 121.75p 42024
22/11/2012 122.48p 122.50p 121.50p 122.00p 42925
21/11/2012 122.31p 122.31p 121.01p 122.00p 59604
20/11/2012 122.32p 123.00p 121.20p 123.00p 39495
19/11/2012 122.00p 123.00p 120.20p 123.00p 90487
16/11/2012 119.30p 121.50p 119.01p 121.50p 25701
15/11/2012 120.00p 121.50p 119.25p 121.50p 96554
14/11/2012 121.00p 122.25p 120.00p 121.12p 79012
13/11/2012 121.00p 122.75p 120.25p 121.25p 110938
12/11/2012 122.00p 124.00p 122.00p 124.00p 138215
09/11/2012 122.00p 123.75p 122.00p 122.63p 50390
08/11/2012 122.70p 123.72p 122.22p 123.13p 92555
07/11/2012 123.00p 124.75p 122.95p 123.00p 67593
06/11/2012 124.37p 124.75p 123.25p 124.00p 13184
05/11/2012 124.37p 125.00p 123.00p 124.50p 167010
02/11/2012 125.50p 125.50p 123.26p 124.25p 51373
01/11/2012 125.00p 125.00p 123.25p 124.13p 65214
31/10/2012 123.50p 124.22p 123.50p 124.13p 19243
30/10/2012 123.22p 124.50p 123.18p 123.87p 28382
29/10/2012 123.50p 124.24p 123.00p 123.50p 76280
26/10/2012 125.00p 125.00p 123.20p 124.00p 63607
25/10/2012 124.69p 125.19p 123.22p 124.50p 16279
24/10/2012 124.00p 126.25p 124.00p 124.37p 101563
23/10/2012 126.00p 126.00p 124.25p 125.00p 92137
22/10/2012 125.50p 125.89p 124.11p 125.25p 88572
19/10/2012 126.00p 126.00p 123.92p 126.00p 40700
18/10/2012 125.50p 125.50p 123.50p 125.25p 145906
17/10/2012 124.50p 125.25p 122.21p 123.75p 90786
16/10/2012 122.05p 124.25p 121.36p 122.75p 67797
15/10/2012 124.14p 124.50p 122.10p 122.50p 40686
12/10/2012 121.54p 124.25p 121.54p 123.00p 48014
11/10/2012 123.00p 123.75p 121.01p 122.50p 76268
10/10/2012 124.24p 124.24p 121.25p 122.63p 21213
09/10/2012 121.25p 124.25p 121.25p 124.25p 61860
08/10/2012 121.46p 124.25p 121.46p 123.87p 60875
05/10/2012 124.36p 124.36p 122.87p 122.87p 35156
04/10/2012 123.50p 124.25p 121.75p 124.25p 44693
03/10/2012 121.00p 123.92p 120.75p 123.50p 59079
02/10/2012 120.25p 122.50p 120.25p 121.38p 37896
01/10/2012 121.50p 122.55p 119.71p 121.75p 68099
28/09/2012 121.49p 121.50p 119.96p 120.38p 25572
27/09/2012 120.00p 122.09p 118.57p 120.75p 117806
26/09/2012 119.50p 120.00p 118.50p 119.75p 90417
25/09/2012 119.00p 123.50p 119.00p 123.50p 135691
24/09/2012 122.00p 124.80p 119.75p 123.00p 173574
21/09/2012 125.75p 126.25p 124.18p 126.00p 90415
20/09/2012 126.50p 126.50p 124.11p 126.00p 67978
19/09/2012 127.25p 128.00p 125.75p 128.00p 102404
18/09/2012 124.00p 126.00p 123.25p 126.00p 113649
17/09/2012 125.50p 129.68p 123.25p 126.00p 142785
14/09/2012 120.50p 129.00p 120.50p 129.00p 235358
13/09/2012 118.99p 119.00p 118.25p 118.62p 92220
12/09/2012 119.00p 119.26p 118.00p 118.25p 110942
11/09/2012 115.50p 119.00p 115.50p 119.00p 99812
10/09/2012 118.00p 119.00p 117.00p 119.00p 144979
07/09/2012 115.37p 117.89p 115.30p 117.25p 80090
06/09/2012 114.50p 118.00p 114.50p 118.00p 132666
05/09/2012 114.50p 115.75p 114.50p 115.50p 107488
04/09/2012 115.02p 117.23p 114.50p 116.00p 81864
03/09/2012 116.00p 118.00p 114.73p 118.00p 60025
31/08/2012 116.00p 117.91p 115.50p 116.25p 134463
30/08/2012 115.00p 116.00p 115.00p 115.25p 176895
29/08/2012 116.75p 116.75p 115.50p 116.13p 66147
28/08/2012 116.50p 117.62p 115.00p 115.88p 118182
24/08/2012 118.50p 118.50p 116.00p 117.25p 83197
23/08/2012 117.69p 118.39p 115.36p 117.50p 48938
22/08/2012 118.50p 119.00p 115.35p 117.38p 69475
21/08/2012 119.00p 119.00p 116.24p 117.75p 74002
20/08/2012 118.75p 119.00p 116.50p 119.00p 67318
17/08/2012 118.68p 118.88p 115.94p 117.25p 27613
16/08/2012 118.50p 118.65p 115.88p 117.50p 93426
15/08/2012 118.00p 118.85p 115.63p 118.50p 88046
14/08/2012 117.75p 119.00p 115.71p 119.00p 202661
13/08/2012 115.00p 117.40p 114.51p 116.62p 206348
10/08/2012 115.50p 117.00p 114.58p 116.13p 121212
09/08/2012 115.50p 117.50p 115.50p 116.62p 170682
08/08/2012 116.50p 117.70p 115.50p 116.88p 91772
07/08/2012 116.00p 117.19p 115.50p 115.50p 94157
06/08/2012 116.90p 117.40p 116.01p 117.00p 71288
03/08/2012 115.50p 116.90p 112.01p 116.75p 155793
02/08/2012 115.00p 115.10p 112.25p 113.87p 191269
01/08/2012 113.00p 116.00p 112.50p 114.75p 84595
31/07/2012 114.00p 115.50p 112.72p 114.75p 230294
30/07/2012 115.24p 115.50p 112.27p 115.25p 152268
27/07/2012 112.75p 115.15p 112.75p 114.00p 84946
26/07/2012 114.00p 115.49p 113.75p 114.63p 69729
25/07/2012 115.00p 116.00p 113.07p 113.75p 118284
24/07/2012 116.75p 116.90p 115.00p 115.00p 114013
23/07/2012 114.50p 117.15p 114.00p 115.37p 70865
20/07/2012 116.00p 118.50p 114.88p 116.00p 68848
19/07/2012 115.50p 117.99p 115.01p 116.75p 201343
18/07/2012 115.50p 115.50p 112.52p 114.25p 73434
17/07/2012 115.00p 115.13p 113.26p 113.63p 86229
16/07/2012 114.50p 114.50p 112.25p 112.25p 121183
13/07/2012 116.00p 116.13p 113.50p 114.50p 119529
12/07/2012 115.00p 115.00p 113.00p 114.00p 197715
11/07/2012 113.00p 116.00p 113.00p 114.50p 115544
10/07/2012 116.00p 116.10p 113.25p 114.50p 152569
09/07/2012 114.50p 117.25p 113.00p 116.50p 110657
06/07/2012 118.00p 118.00p 114.76p 117.12p 77015
05/07/2012 117.00p 117.56p 116.25p 117.12p 131250
04/07/2012 117.50p 117.62p 116.62p 117.62p 64677
03/07/2012 115.50p 117.50p 114.51p 117.25p 82938
02/07/2012 116.75p 117.31p 115.50p 116.00p 200313
29/06/2012 115.50p 117.50p 115.50p 117.25p 129891
28/06/2012 115.00p 115.50p 112.25p 112.25p 44982
27/06/2012 113.25p 115.20p 112.21p 113.50p 138421
26/06/2012 116.00p 116.00p 113.60p 114.50p 89074
25/06/2012 116.75p 116.75p 113.25p 114.00p 96713
22/06/2012 114.00p 115.00p 113.40p 113.75p 93477
21/06/2012 117.00p 117.75p 116.00p 116.00p 90129
20/06/2012 116.75p 118.00p 115.65p 117.00p 149465
19/06/2012 114.00p 115.13p 111.51p 115.13p 142249
18/06/2012 112.00p 114.91p 111.25p 112.75p 111790
15/06/2012 112.25p 115.50p 111.00p 111.00p 169941
14/06/2012 115.75p 115.79p 112.25p 115.75p 55741
13/06/2012 113.75p 116.00p 112.51p 114.25p 80243
12/06/2012 114.25p 117.25p 113.75p 113.75p 62093
11/06/2012 119.75p 119.75p 115.00p 117.50p 94368
08/06/2012 117.00p 117.25p 114.41p 117.25p 148748
07/06/2012 114.00p 118.00p 113.00p 118.00p 91586
06/06/2012 112.50p 114.00p 112.11p 114.00p 95093
01/06/2012 112.75p 114.49p 110.00p 111.00p 15641
31/05/2012 114.00p 115.00p 113.45p 113.63p 101414
30/05/2012 113.50p 114.99p 112.50p 114.00p 181293
29/05/2012 113.50p 115.75p 113.14p 114.37p 103784
28/05/2012 114.00p 114.90p 111.25p 111.75p 100629
25/05/2012 114.00p 114.00p 110.83p 112.13p 91917
24/05/2012 113.70p 113.99p 111.30p 113.13p 61834
23/05/2012 112.00p 113.24p 110.30p 111.00p 68025
22/05/2012 112.00p 114.25p 111.00p 112.63p 146515
21/05/2012 109.38p 112.37p 109.38p 111.00p 108733
18/05/2012 111.00p 113.00p 110.01p 111.25p 81100
17/05/2012 114.75p 114.75p 111.50p 112.87p 81561
16/05/2012 113.00p 113.25p 110.45p 112.37p 104133
15/05/2012 114.00p 115.20p 111.76p 112.50p 51413
14/05/2012 114.75p 115.70p 111.76p 113.50p 123168
11/05/2012 118.75p 118.75p 115.50p 115.50p 60468
10/05/2012 115.54p 118.52p 115.54p 118.00p 107459
09/05/2012 116.25p 119.02p 115.25p 117.50p 158860
08/05/2012 122.50p 122.50p 116.50p 116.50p 151431
04/05/2012 122.50p 123.90p 119.00p 119.00p 122364

*Close Price adjusted for both dividends and splits