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
30/09/2010 131.00p 131.75p 130.01p 131.75p 115150
29/09/2010 131.50p 133.50p 130.76p 131.75p 117772
28/09/2010 132.00p 132.73p 130.85p 131.50p 173411
27/09/2010 133.50p 134.50p 131.25p 132.25p 167980
24/09/2010 130.25p 132.70p 130.00p 131.50p 29699
23/09/2010 132.50p 133.00p 130.50p 133.00p 64761
22/09/2010 130.50p 132.75p 130.00p 131.50p 105179
21/09/2010 131.50p 133.75p 130.61p 132.50p 92337
20/09/2010 131.00p 132.99p 130.50p 131.50p 93851
17/09/2010 132.50p 133.50p 132.00p 133.25p 55089
16/09/2010 135.00p 135.00p 131.50p 132.75p 98129
15/09/2010 134.50p 134.98p 132.50p 133.75p 54049
14/09/2010 133.00p 134.75p 130.00p 134.50p 146906
13/09/2010 132.50p 133.00p 130.00p 130.75p 177058
10/09/2010 130.00p 132.00p 129.60p 130.75p 65889
09/09/2010 130.25p 131.24p 130.25p 131.00p 98439
08/09/2010 129.00p 130.40p 127.00p 129.75p 99078
07/09/2010 130.00p 131.25p 129.25p 130.25p 29663
06/09/2010 131.00p 133.00p 130.25p 131.00p 60996
03/09/2010 126.50p 131.00p 126.50p 130.50p 37709
02/09/2010 125.00p 125.50p 122.25p 125.50p 313727
01/09/2010 123.00p 126.00p 122.20p 124.50p 47395
31/08/2010 118.50p 122.70p 118.50p 121.50p 40634
27/08/2010 119.50p 120.50p 118.50p 119.25p 56364
26/08/2010 122.00p 122.00p 120.00p 120.00p 108443
25/08/2010 122.50p 123.30p 121.51p 122.50p 36061
24/08/2010 124.25p 124.50p 121.50p 122.50p 95956
23/08/2010 124.25p 124.80p 123.01p 124.00p 12831
20/08/2010 123.50p 125.00p 123.26p 124.25p 34762
19/08/2010 124.50p 124.99p 124.25p 124.25p 28103
18/08/2010 125.00p 126.19p 123.80p 124.50p 81321
17/08/2010 123.25p 125.00p 123.25p 125.00p 46319
16/08/2010 124.00p 125.00p 124.00p 124.50p 99523
13/08/2010 124.00p 125.00p 123.51p 124.25p 48381
12/08/2010 123.25p 125.00p 122.29p 125.00p 43253
11/08/2010 125.50p 125.50p 123.25p 124.25p 42712
10/08/2010 125.75p 125.75p 124.80p 125.25p 39468
09/08/2010 126.25p 126.25p 124.70p 125.25p 110524
06/08/2010 126.25p 126.25p 124.26p 125.25p 13284
05/08/2010 126.25p 126.25p 123.86p 126.25p 82392
04/08/2010 124.75p 125.44p 123.70p 124.50p 21406
03/08/2010 124.75p 125.44p 123.62p 124.75p 39066
02/08/2010 125.50p 125.50p 123.50p 124.75p 20596
30/07/2010 123.25p 124.74p 123.00p 124.25p 166485
29/07/2010 124.00p 124.75p 123.55p 124.25p 54669
28/07/2010 124.00p 124.88p 123.30p 124.00p 87612
27/07/2010 125.00p 125.00p 123.51p 124.00p 89805
26/07/2010 124.50p 125.00p 123.00p 125.00p 156274
23/07/2010 122.00p 124.50p 121.50p 122.50p 186836
22/07/2010 123.00p 123.49p 121.00p 121.00p 25786
21/07/2010 121.00p 124.00p 120.00p 121.25p 118599
20/07/2010 120.50p 121.00p 118.50p 120.25p 116139
19/07/2010 120.00p 121.50p 118.50p 119.50p 100872
16/07/2010 118.25p 119.90p 118.00p 119.25p 16875
15/07/2010 120.25p 120.50p 119.00p 119.00p 58762
14/07/2010 120.50p 122.37p 120.50p 120.75p 44947
13/07/2010 121.50p 123.00p 120.12p 121.75p 77878
12/07/2010 120.00p 122.25p 118.00p 121.50p 80125
09/07/2010 118.00p 121.75p 116.50p 121.75p 54305
08/07/2010 117.00p 119.00p 116.53p 117.00p 116153
07/07/2010 114.00p 117.00p 112.11p 116.00p 81741
06/07/2010 111.50p 115.50p 110.65p 113.50p 219906
05/07/2010 111.00p 112.00p 109.00p 111.00p 95851
02/07/2010 110.00p 112.00p 109.11p 110.00p 87010
01/07/2010 112.50p 114.25p 110.02p 111.25p 48029
30/06/2010 116.00p 118.85p 116.00p 117.00p 122964
29/06/2010 121.00p 122.85p 118.70p 119.00p 126556
28/06/2010 124.00p 124.00p 122.26p 122.50p 70949
25/06/2010 125.50p 125.50p 124.00p 124.00p 177681
24/06/2010 127.00p 127.00p 125.25p 125.50p 71714
23/06/2010 126.00p 128.75p 125.25p 126.00p 35867
22/06/2010 128.00p 128.36p 126.50p 127.25p 136008
21/06/2010 123.75p 128.30p 123.75p 127.50p 86323
18/06/2010 123.75p 126.49p 123.75p 123.75p 46338
17/06/2010 125.25p 127.85p 124.50p 125.50p 103634
16/06/2010 125.00p 126.00p 124.04p 125.50p 77530
15/06/2010 124.50p 124.74p 120.25p 124.00p 55255
14/06/2010 124.50p 124.75p 122.00p 124.75p 82369
11/06/2010 122.25p 124.15p 120.75p 122.00p 16335
10/06/2010 121.50p 123.75p 120.75p 122.25p 43659
09/06/2010 122.50p 123.50p 121.10p 122.00p 53183
08/06/2010 122.00p 122.90p 122.00p 122.25p 17228
07/06/2010 126.00p 126.50p 122.25p 122.75p 71761
04/06/2010 128.00p 131.65p 126.69p 127.50p 96058
03/06/2010 130.00p 131.88p 129.02p 129.25p 299319
02/06/2010 128.00p 135.00p 127.19p 129.25p 138124
01/06/2010 128.50p 129.49p 125.50p 129.00p 164046
28/05/2010 125.50p 128.00p 124.70p 127.75p 94712
27/05/2010 121.50p 125.00p 120.00p 124.50p 110884
26/05/2010 120.00p 123.00p 120.00p 122.25p 60453
25/05/2010 120.00p 121.22p 118.63p 119.25p 84931
24/05/2010 123.25p 124.00p 121.65p 124.00p 74261
21/05/2010 123.00p 123.86p 120.75p 121.50p 111709
20/05/2010 129.50p 129.50p 122.75p 122.75p 150158
19/05/2010 130.75p 131.99p 127.51p 128.50p 150326
18/05/2010 134.00p 136.00p 133.00p 133.75p 144689
17/05/2010 131.00p 134.00p 130.88p 132.75p 68313
14/05/2010 133.00p 134.87p 132.50p 132.50p 48414
13/05/2010 135.00p 135.00p 132.51p 133.25p 40140
12/05/2010 129.75p 132.87p 129.62p 132.75p 112069
11/05/2010 130.00p 130.88p 128.25p 129.50p 81548
10/05/2010 128.75p 132.40p 128.20p 130.75p 138889
07/05/2010 124.25p 126.90p 124.00p 124.75p 155337
06/05/2010 127.75p 130.00p 126.38p 128.00p 103657
05/05/2010 129.25p 130.60p 126.25p 127.50p 120998
04/05/2010 133.00p 137.80p 129.00p 131.00p 132672
30/04/2010 139.00p 139.36p 135.14p 137.00p 95588
29/04/2010 137.00p 138.86p 135.55p 137.25p 67738
28/04/2010 136.00p 139.25p 134.63p 135.75p 83881
27/04/2010 138.00p 141.49p 137.00p 137.00p 53347
26/04/2010 142.00p 142.00p 139.00p 142.00p 127535
23/04/2010 138.00p 141.75p 137.64p 141.75p 205268
22/04/2010 143.50p 143.50p 137.00p 137.00p 82050
21/04/2010 143.50p 143.50p 140.75p 140.75p 122180
20/04/2010 142.50p 143.50p 141.00p 141.00p 110148
19/04/2010 142.50p 142.50p 139.75p 139.75p 85948
16/04/2010 146.50p 146.50p 140.25p 140.25p 66633
15/04/2010 147.00p 147.00p 143.75p 143.75p 84191
14/04/2010 148.00p 148.00p 144.00p 144.00p 90335
13/04/2010 148.00p 148.00p 144.00p 144.50p 151223
12/04/2010 147.00p 147.50p 144.50p 145.50p 95611
09/04/2010 145.50p 145.50p 143.51p 145.00p 85455
08/04/2010 145.00p 145.00p 141.00p 141.00p 110215
07/04/2010 146.00p 149.00p 144.50p 144.50p 148850
06/04/2010 146.00p 149.00p 144.50p 147.00p 99306
01/04/2010 144.50p 144.50p 142.00p 143.25p 47704
31/03/2010 143.50p 143.50p 141.70p 142.75p 114784
30/03/2010 144.00p 144.00p 142.01p 142.75p 132907
29/03/2010 140.50p 143.25p 140.50p 141.50p 68708
26/03/2010 140.75p 141.50p 140.25p 140.75p 73080
25/03/2010 140.00p 141.50p 137.01p 140.75p 113614
24/03/2010 137.00p 138.00p 136.00p 137.25p 88892
23/03/2010 137.00p 138.84p 134.80p 137.00p 54468
22/03/2010 135.00p 137.75p 134.75p 136.50p 71207
19/03/2010 136.00p 137.75p 135.10p 137.00p 76833
18/03/2010 134.00p 135.64p 134.00p 135.50p 192922
17/03/2010 135.00p 135.86p 133.50p 135.00p 147153
16/03/2010 132.00p 134.50p 132.00p 134.50p 61742
15/03/2010 133.00p 134.00p 131.50p 133.00p 61898
12/03/2010 132.00p 134.00p 131.00p 134.00p 43070
11/03/2010 132.00p 135.00p 132.00p 134.00p 52354
10/03/2010 135.50p 135.50p 132.00p 135.50p 41321
09/03/2010 133.00p 135.00p 132.00p 133.75p 51584
08/03/2010 134.50p 135.25p 134.01p 134.75p 67658
05/03/2010 134.50p 135.90p 133.00p 135.00p 36532
04/03/2010 134.00p 135.90p 133.20p 134.00p 30897
03/03/2010 134.00p 135.00p 134.00p 134.00p 25130
02/03/2010 132.50p 134.50p 130.32p 134.00p 82393
01/03/2010 126.50p 129.74p 125.50p 128.50p 77214
26/02/2010 123.00p 125.50p 123.00p 123.50p 46858
25/02/2010 125.50p 125.50p 120.60p 121.75p 78590
24/02/2010 124.00p 124.99p 123.00p 124.25p 33975
23/02/2010 126.25p 127.40p 123.00p 124.25p 159724
22/02/2010 123.50p 126.99p 123.50p 125.50p 158994
19/02/2010 121.00p 121.50p 119.75p 120.75p 118223
18/02/2010 120.50p 120.75p 119.88p 120.50p 100975
17/02/2010 122.50p 122.50p 120.50p 121.00p 101922
16/02/2010 122.00p 123.00p 119.00p 121.50p 187353
15/02/2010 120.00p 121.00p 119.75p 120.50p 83844
12/02/2010 120.50p 121.74p 118.50p 119.50p 121750
11/02/2010 121.75p 121.75p 119.73p 120.75p 109120
10/02/2010 119.00p 121.50p 118.00p 119.75p 91300
09/02/2010 119.00p 119.90p 118.50p 119.25p 81133
08/02/2010 119.75p 120.25p 117.73p 119.00p 84250
05/02/2010 120.00p 120.80p 117.00p 117.50p 225069
04/02/2010 124.00p 125.50p 119.00p 119.75p 163232
03/02/2010 125.00p 125.00p 123.50p 125.00p 48734
02/02/2010 123.25p 123.50p 122.75p 123.00p 174072
01/02/2010 122.75p 123.00p 121.45p 122.25p 127377
29/01/2010 119.75p 123.62p 119.50p 122.25p 74090
28/01/2010 123.25p 126.12p 120.00p 121.00p 58635
27/01/2010 123.00p 124.00p 122.00p 123.50p 108681
26/01/2010 124.50p 124.75p 121.00p 123.00p 140455
25/01/2010 127.75p 127.75p 124.50p 125.00p 131928
22/01/2010 126.75p 129.00p 125.00p 127.75p 62229
21/01/2010 130.50p 130.50p 126.75p 128.00p 90193
20/01/2010 134.00p 136.25p 130.50p 131.50p 146859
19/01/2010 135.00p 136.00p 133.88p 134.50p 107864
18/01/2010 134.00p 136.50p 133.75p 134.50p 79056
15/01/2010 135.50p 137.25p 134.01p 135.50p 54505
14/01/2010 135.25p 137.25p 134.30p 135.50p 43111
13/01/2010 135.00p 136.00p 133.50p 135.25p 78090
12/01/2010 137.50p 137.50p 135.00p 135.25p 116708
11/01/2010 136.50p 137.50p 136.25p 137.00p 147610
08/01/2010 135.00p 137.00p 134.79p 136.00p 136480
07/01/2010 133.00p 135.50p 132.00p 134.25p 94499
06/01/2010 131.00p 132.99p 130.00p 132.25p 92587
05/01/2010 129.50p 131.00p 129.50p 130.25p 60199
04/01/2010 128.50p 129.50p 127.50p 128.75p 81744
31/12/2009 128.50p 128.50p 127.25p 127.25p 30091
30/12/2009 126.50p 128.50p 126.50p 127.25p 45814
29/12/2009 126.50p 127.40p 126.25p 126.25p 12050
24/12/2009 125.50p 126.49p 125.50p 125.50p 77644
23/12/2009 125.00p 126.50p 122.51p 125.50p 108287
22/12/2009 124.00p 125.00p 121.50p 123.00p 129263
21/12/2009 122.00p 123.90p 120.00p 122.25p 100536
18/12/2009 122.00p 123.00p 119.50p 119.50p 39950
17/12/2009 121.50p 123.00p 121.25p 121.25p 32622
16/12/2009 122.00p 123.00p 120.51p 121.50p 44945
15/12/2009 123.00p 126.00p 121.50p 122.00p 69407

*Close Price adjusted for both dividends and splits