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
03/05/2012 124.50p 126.67p 124.00p 126.50p 61136
02/05/2012 125.00p 127.25p 124.00p 124.00p 71915
01/05/2012 125.25p 125.75p 124.50p 125.25p 104194
30/04/2012 122.75p 125.25p 122.75p 124.63p 56331
27/04/2012 125.25p 125.25p 123.25p 124.50p 54800
26/04/2012 126.25p 126.25p 122.50p 123.50p 61719
25/04/2012 124.25p 126.25p 123.75p 124.87p 60045
24/04/2012 124.75p 124.75p 122.00p 123.50p 90815
23/04/2012 123.50p 123.80p 122.00p 122.63p 102867
20/04/2012 126.00p 127.24p 122.88p 125.75p 85379
19/04/2012 125.00p 127.74p 123.51p 126.00p 45778
18/04/2012 126.00p 127.50p 123.76p 125.37p 66342
17/04/2012 125.00p 125.00p 122.00p 124.87p 95649
16/04/2012 125.00p 127.00p 122.76p 123.50p 149589
13/04/2012 126.00p 127.98p 123.48p 126.50p 71048
12/04/2012 123.50p 125.00p 122.14p 124.25p 78606
11/04/2012 123.00p 124.50p 120.86p 122.75p 83124
10/04/2012 123.00p 124.75p 120.92p 121.50p 142834
05/04/2012 125.50p 126.00p 124.00p 124.00p 113391
04/04/2012 125.50p 126.99p 125.00p 125.00p 49098
03/04/2012 128.00p 129.75p 125.30p 128.00p 112686
02/04/2012 127.75p 128.79p 126.00p 126.00p 144367
30/03/2012 133.00p 133.00p 129.00p 130.00p 53872
29/03/2012 133.00p 133.00p 130.75p 132.50p 46980
28/03/2012 129.23p 133.40p 129.23p 132.75p 57231
27/03/2012 131.11p 133.49p 131.11p 132.00p 16010
26/03/2012 132.25p 132.50p 130.49p 131.62p 160066
23/03/2012 131.50p 132.70p 129.11p 131.00p 258115
22/03/2012 130.00p 132.99p 130.00p 132.50p 121572
21/03/2012 131.00p 134.50p 130.99p 132.38p 149732
20/03/2012 134.00p 135.00p 132.60p 134.00p 141650
19/03/2012 134.25p 135.87p 133.75p 135.87p 104686
16/03/2012 135.00p 135.69p 132.00p 132.75p 150198
15/03/2012 132.50p 136.00p 132.25p 135.00p 120836
14/03/2012 135.00p 137.00p 133.50p 135.00p 58099
13/03/2012 134.00p 135.25p 131.00p 135.00p 128296
12/03/2012 133.75p 134.17p 131.96p 134.00p 48486
09/03/2012 134.25p 134.50p 131.50p 134.50p 71490
08/03/2012 133.00p 134.12p 131.50p 133.00p 108368
07/03/2012 132.25p 132.35p 130.35p 131.25p 48826
06/03/2012 134.00p 136.00p 131.63p 132.75p 96360
05/03/2012 136.00p 138.10p 136.00p 136.00p 30347
02/03/2012 138.00p 138.50p 135.25p 137.75p 73501
01/03/2012 137.50p 138.00p 136.78p 137.00p 51037
29/02/2012 137.49p 137.49p 135.00p 135.00p 17495
28/02/2012 137.00p 137.50p 135.26p 137.50p 128016
27/02/2012 137.50p 137.50p 135.25p 136.25p 103237
24/02/2012 136.99p 137.40p 135.48p 136.37p 73444
23/02/2012 135.25p 137.15p 135.12p 136.00p 71418
22/02/2012 135.25p 136.36p 135.25p 135.87p 110419
21/02/2012 136.20p 137.00p 134.50p 136.00p 164375
20/02/2012 135.00p 136.57p 134.00p 135.00p 70703
17/02/2012 133.00p 136.70p 133.00p 135.50p 59993
16/02/2012 135.00p 136.19p 133.00p 133.88p 75953
15/02/2012 136.25p 138.61p 135.53p 136.13p 150029
14/02/2012 137.00p 138.69p 134.49p 137.50p 144107
13/02/2012 136.50p 138.50p 135.16p 136.25p 105397
10/02/2012 138.00p 139.25p 136.46p 137.00p 39072
09/02/2012 139.75p 140.50p 138.26p 140.50p 39603
08/02/2012 139.00p 142.00p 138.70p 140.00p 95533
07/02/2012 140.25p 142.59p 138.35p 140.00p 109590
06/02/2012 143.00p 143.00p 139.16p 141.13p 70613
03/02/2012 140.75p 140.93p 136.96p 140.75p 44931
02/02/2012 140.50p 140.75p 136.71p 138.87p 112959
01/02/2012 135.25p 137.86p 135.25p 136.00p 78927
31/01/2012 136.00p 138.00p 135.00p 135.00p 90409
30/01/2012 137.00p 137.00p 135.50p 135.75p 110789
27/01/2012 138.50p 138.50p 136.50p 137.25p 67950
26/01/2012 134.50p 138.50p 134.20p 137.25p 126533
25/01/2012 134.50p 134.99p 133.26p 133.88p 130320
24/01/2012 134.50p 134.50p 131.86p 134.00p 169746
23/01/2012 134.00p 134.25p 131.53p 133.88p 167601
20/01/2012 132.75p 134.50p 131.50p 132.12p 83179
19/01/2012 131.50p 133.50p 131.50p 133.12p 93424
18/01/2012 133.50p 133.50p 130.00p 132.62p 156481
17/01/2012 133.50p 134.50p 133.25p 134.25p 140315
16/01/2012 132.00p 132.50p 129.28p 131.75p 77969
13/01/2012 131.50p 132.99p 129.25p 130.50p 88940
12/01/2012 130.25p 131.50p 129.81p 131.50p 62367
11/01/2012 131.50p 132.47p 129.25p 130.25p 177699
10/01/2012 128.00p 132.50p 126.87p 130.38p 210675
09/01/2012 126.50p 127.00p 125.87p 126.13p 33310
06/01/2012 125.75p 127.00p 124.63p 126.37p 90538
05/01/2012 126.50p 126.75p 125.25p 125.50p 28848
04/01/2012 126.25p 128.59p 124.00p 126.75p 80476
03/01/2012 125.50p 126.75p 123.50p 126.50p 66450
30/12/2011 123.50p 124.99p 123.00p 124.37p 65471
29/12/2011 122.00p 123.25p 122.00p 123.00p 25983
28/12/2011 123.00p 123.25p 121.51p 122.75p 50709
23/12/2011 121.50p 123.24p 119.48p 122.00p 65260
22/12/2011 121.00p 123.00p 119.40p 121.50p 22185
21/12/2011 122.50p 123.07p 119.01p 120.75p 100189
20/12/2011 120.00p 124.50p 118.50p 120.75p 89434
19/12/2011 120.00p 121.74p 118.25p 118.25p 188811
16/12/2011 122.00p 122.90p 120.82p 121.00p 139719
15/12/2011 121.00p 122.00p 119.74p 120.50p 93636
14/12/2011 124.75p 125.00p 119.00p 121.00p 149007
13/12/2011 123.00p 125.97p 121.23p 122.50p 110419
12/12/2011 123.00p 124.75p 122.00p 122.13p 77496
09/12/2011 125.00p 126.25p 123.80p 124.00p 136308
08/12/2011 126.50p 129.00p 125.00p 125.00p 66513
07/12/2011 128.00p 129.72p 126.00p 127.50p 171816
06/12/2011 125.00p 128.37p 124.50p 127.63p 92883
05/12/2011 126.75p 128.50p 123.59p 127.50p 101351
02/12/2011 126.00p 127.87p 125.15p 126.00p 81989
01/12/2011 126.50p 128.12p 125.00p 125.00p 100456
30/11/2011 120.00p 129.00p 120.00p 127.75p 111296
29/11/2011 120.75p 124.25p 120.75p 122.13p 72267
28/11/2011 123.00p 125.00p 121.50p 121.50p 90529
25/11/2011 118.50p 122.00p 118.25p 120.62p 64519
24/11/2011 121.25p 122.13p 119.75p 120.50p 62006
23/11/2011 118.75p 121.50p 118.25p 118.25p 36494
22/11/2011 121.00p 123.88p 119.50p 121.25p 72853
21/11/2011 121.00p 124.50p 119.50p 119.75p 134160
18/11/2011 122.50p 125.37p 122.50p 125.37p 98204
17/11/2011 125.50p 127.12p 124.00p 124.00p 121789
16/11/2011 125.25p 127.99p 125.25p 127.13p 81200
15/11/2011 126.00p 127.00p 125.25p 126.50p 90719
14/11/2011 129.00p 131.03p 127.00p 127.63p 267632
11/11/2011 126.25p 128.00p 126.00p 126.00p 212933
10/11/2011 125.50p 127.35p 125.37p 126.75p 130144
09/11/2011 128.00p 128.00p 126.61p 127.50p 325169
08/11/2011 128.00p 128.75p 126.50p 128.75p 153208
07/11/2011 126.02p 126.50p 124.37p 125.87p 43798
04/11/2011 125.00p 126.58p 123.00p 125.63p 47299
03/11/2011 121.75p 126.25p 121.15p 125.63p 139867
02/11/2011 121.00p 124.00p 119.25p 124.00p 100240
01/11/2011 121.00p 124.00p 119.75p 124.00p 174078
31/10/2011 125.50p 129.00p 124.00p 124.50p 113241
28/10/2011 129.50p 129.50p 126.00p 128.00p 199737
27/10/2011 125.50p 130.00p 125.00p 127.00p 555603
26/10/2011 121.75p 123.10p 121.00p 121.00p 117348
25/10/2011 123.25p 123.75p 120.00p 120.00p 260551
24/10/2011 121.50p 123.75p 120.75p 123.50p 283780
21/10/2011 120.00p 120.50p 119.25p 119.50p 143600
20/10/2011 120.00p 120.25p 118.00p 118.00p 64734
19/10/2011 121.50p 122.00p 121.00p 121.00p 75534
18/10/2011 121.00p 122.50p 120.15p 121.38p 74064
17/10/2011 123.75p 125.00p 120.53p 124.50p 204815
14/10/2011 120.00p 122.70p 118.55p 121.25p 198064
13/10/2011 121.50p 121.77p 117.50p 117.50p 90007
12/10/2011 119.00p 122.50p 118.95p 122.00p 224993
11/10/2011 119.25p 119.25p 117.75p 118.75p 390952
10/10/2011 117.00p 121.00p 117.00p 120.25p 74701
07/10/2011 116.00p 118.00p 115.90p 116.00p 73060
06/10/2011 113.00p 116.50p 113.00p 115.88p 157993
05/10/2011 112.75p 112.89p 110.42p 111.75p 155796
04/10/2011 111.00p 111.00p 107.50p 109.50p 249321
03/10/2011 110.00p 112.75p 108.25p 112.75p 147008
30/09/2011 115.50p 116.75p 113.50p 114.00p 384424
29/09/2011 115.50p 118.63p 115.50p 116.50p 85806
28/09/2011 116.50p 119.03p 116.50p 118.00p 115052
27/09/2011 116.00p 118.75p 114.01p 117.88p 493676
26/09/2011 113.50p 115.50p 111.10p 113.37p 214273
23/09/2011 117.50p 118.00p 115.00p 116.62p 132056
22/09/2011 120.00p 125.00p 117.00p 118.00p 112028
21/09/2011 129.00p 129.85p 124.00p 125.00p 188823
20/09/2011 129.50p 131.00p 128.11p 131.00p 66573
19/09/2011 131.00p 131.00p 128.00p 128.00p 248184
16/09/2011 132.00p 133.12p 131.00p 131.00p 63698
15/09/2011 131.00p 132.50p 128.30p 132.50p 93224
14/09/2011 128.25p 130.10p 127.61p 128.38p 40575
13/09/2011 127.75p 129.00p 127.07p 129.00p 43558
12/09/2011 128.50p 128.50p 125.08p 128.13p 27010
09/09/2011 131.50p 133.15p 130.00p 131.00p 38696
08/09/2011 132.00p 134.49p 131.75p 132.00p 63320
07/09/2011 129.75p 132.75p 129.75p 132.75p 83627
06/09/2011 129.00p 132.49p 128.00p 128.00p 73237
05/09/2011 133.50p 133.50p 129.50p 130.88p 35656
02/09/2011 133.00p 134.75p 131.00p 132.25p 129632
01/09/2011 134.00p 135.50p 133.30p 134.38p 52391
31/08/2011 132.75p 135.50p 132.00p 134.50p 223682
30/08/2011 131.25p 131.93p 130.15p 130.75p 28692
26/08/2011 128.50p 131.44p 126.50p 128.50p 63769
25/08/2011 129.00p 130.00p 127.50p 127.50p 153553
24/08/2011 128.00p 128.49p 124.80p 126.50p 37433
23/08/2011 127.12p 127.37p 124.35p 124.63p 79424
22/08/2011 126.00p 127.75p 123.00p 123.00p 134389
19/08/2011 126.00p 128.00p 122.50p 128.00p 290531
18/08/2011 131.00p 131.50p 127.74p 128.00p 138186
17/08/2011 132.50p 134.10p 132.13p 132.75p 57032
16/08/2011 131.75p 132.50p 130.60p 131.88p 121713
15/08/2011 131.25p 132.62p 131.25p 132.62p 102779
12/08/2011 129.00p 131.36p 127.50p 131.12p 270912
11/08/2011 128.50p 130.00p 125.00p 128.25p 157481
10/08/2011 129.00p 130.70p 124.99p 125.50p 168425
09/08/2011 125.00p 128.50p 121.50p 128.50p 256314
08/08/2011 132.50p 135.35p 126.00p 126.87p 182042
05/08/2011 138.00p 138.00p 129.75p 134.00p 367800
04/08/2011 145.25p 145.25p 139.89p 140.13p 54334
03/08/2011 145.25p 145.25p 143.00p 143.00p 111938
02/08/2011 149.75p 150.00p 147.01p 147.50p 46794
01/08/2011 151.75p 152.10p 149.98p 150.75p 45577
29/07/2011 148.25p 150.37p 147.12p 149.63p 47784
28/07/2011 151.00p 151.75p 149.50p 149.50p 58764
27/07/2011 153.00p 153.75p 151.00p 151.50p 107340
26/07/2011 154.00p 154.00p 152.30p 153.00p 89230
25/07/2011 153.50p 153.81p 152.75p 152.75p 81468
22/07/2011 154.25p 154.50p 152.00p 154.50p 77395
21/07/2011 154.00p 154.50p 152.75p 152.75p 217264

*Close Price adjusted for both dividends and splits