Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
BlackRock Energy and Resources Income Trust (BERI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2025 | 113.50p | 115.00p | 110.00p | 115.00p | 345388 |
| 13/03/2025 | 111.00p | 113.50p | 109.55p | 110.75p | 144112 |
| 12/03/2025 | 110.50p | 114.00p | 109.00p | 112.00p | 224995 |
| 11/03/2025 | 111.00p | 116.50p | 110.00p | 110.00p | 179998 |
| 10/03/2025 | 114.00p | 116.50p | 111.00p | 112.75p | 241051 |
| 07/03/2025 | 113.00p | 117.50p | 110.50p | 114.00p | 518347 |
| 06/03/2025 | 114.00p | 117.50p | 113.00p | 114.00p | 175668 |
| 05/03/2025 | 114.00p | 117.00p | 112.50p | 114.50p | 117519 |
| 04/03/2025 | 114.00p | 117.00p | 112.00p | 112.00p | 222161 |
| 03/03/2025 | 117.00p | 119.50p | 113.50p | 117.00p | 316160 |
| 28/02/2025 | 116.00p | 118.00p | 116.00p | 116.00p | 116206 |
| 27/02/2025 | 118.00p | 118.50p | 116.50p | 116.50p | 125312 |
| 26/02/2025 | 117.00p | 121.50p | 116.50p | 118.50p | 223644 |
| 25/02/2025 | 118.50p | 120.00p | 116.00p | 116.50p | 87253 |
| 24/02/2025 | 119.00p | 120.50p | 118.00p | 119.50p | 84335 |
| 21/02/2025 | 120.50p | 122.00p | 119.00p | 120.50p | 173960 |
| 20/02/2025 | 119.00p | 122.00p | 118.50p | 120.00p | 247450 |
| 19/02/2025 | 119.50p | 122.00p | 117.82p | 119.00p | 151136 |
| 18/02/2025 | 118.50p | 122.50p | 117.50p | 121.00p | 308506 |
| 17/02/2025 | 120.00p | 123.00p | 118.00p | 120.00p | 306152 |
| 14/02/2025 | 120.00p | 123.47p | 118.50p | 120.00p | 152328 |
| 13/02/2025 | 121.00p | 123.00p | 118.00p | 121.00p | 219363 |
| 12/02/2025 | 121.00p | 123.00p | 118.00p | 119.50p | 134045 |
| 11/02/2025 | 122.00p | 123.50p | 120.00p | 120.50p | 222722 |
| 10/02/2025 | 121.50p | 121.50p | 119.31p | 121.00p | 274125 |
| 07/02/2025 | 121.00p | 121.50p | 117.50p | 121.00p | 141515 |
| 06/02/2025 | 120.00p | 121.50p | 118.50p | 120.50p | 271973 |
| 05/02/2025 | 119.00p | 121.00p | 116.00p | 119.50p | 89596 |
| 04/02/2025 | 119.00p | 121.00p | 117.14p | 119.25p | 161653 |
| 03/02/2025 | 120.00p | 122.00p | 118.00p | 119.50p | 175863 |
| 31/01/2025 | 120.50p | 122.00p | 120.00p | 120.50p | 148626 |
| 30/01/2025 | 120.00p | 122.00p | 119.00p | 121.25p | 67501 |
| 29/01/2025 | 120.00p | 122.00p | 119.36p | 119.50p | 98825 |
| 28/01/2025 | 122.50p | 125.50p | 120.00p | 120.00p | 103613 |
| 27/01/2025 | 122.50p | 127.00p | 122.50p | 122.50p | 110639 |
| 24/01/2025 | 124.50p | 128.50p | 124.50p | 124.50p | 396704 |
| 23/01/2025 | 126.00p | 128.47p | 123.22p | 127.00p | 421319 |
| 22/01/2025 | 128.50p | 128.70p | 125.50p | 126.00p | 159985 |
| 21/01/2025 | 127.00p | 129.00p | 126.00p | 127.00p | 213071 |
| 20/01/2025 | 126.50p | 129.50p | 126.00p | 128.00p | 409143 |
| 17/01/2025 | 125.00p | 127.00p | 123.50p | 127.00p | 874881 |
| 16/01/2025 | 123.50p | 124.50p | 122.63p | 123.00p | 193193 |
| 15/01/2025 | 123.00p | 126.00p | 121.50p | 123.50p | 191425 |
| 14/01/2025 | 122.00p | 123.00p | 120.00p | 122.00p | 241346 |
| 13/01/2025 | 122.00p | 122.00p | 120.00p | 121.50p | 229793 |
| 10/01/2025 | 122.00p | 122.50p | 120.00p | 120.00p | 116122 |
| 09/01/2025 | 120.00p | 123.50p | 118.50p | 123.50p | 243603 |
| 08/01/2025 | 119.50p | 120.00p | 115.50p | 120.00p | 269802 |
| 07/01/2025 | 119.00p | 119.52p | 114.90p | 119.00p | 173556 |
| 06/01/2025 | 117.50p | 119.00p | 116.00p | 119.00p | 156899 |
| 03/01/2025 | 114.50p | 118.00p | 114.50p | 118.00p | 256590 |
| 02/01/2025 | 115.00p | 116.00p | 113.00p | 116.00p | 124609 |
| 31/12/2024 | 113.50p | 114.00p | 111.50p | 114.00p | 278623 |
| 30/12/2024 | 112.00p | 113.50p | 111.00p | 113.00p | 280188 |
| 27/12/2024 | 113.00p | 113.50p | 112.00p | 112.50p | 135744 |
| 24/12/2024 | 112.50p | 113.00p | 110.10p | 112.00p | 78315 |
| 23/12/2024 | 112.50p | 113.00p | 109.62p | 111.50p | 554598 |
| 20/12/2024 | 111.50p | 113.00p | 110.33p | 111.00p | 384445 |
| 19/12/2024 | 112.50p | 114.00p | 110.96p | 111.50p | 188520 |
| 18/12/2024 | 114.50p | 116.00p | 113.00p | 114.00p | 286069 |
| 17/12/2024 | 116.50p | 118.00p | 112.72p | 114.00p | 418340 |
| 16/12/2024 | 116.50p | 117.75p | 116.00p | 117.50p | 239740 |
| 13/12/2024 | 118.50p | 121.00p | 116.50p | 116.50p | 226804 |
| 12/12/2024 | 121.00p | 121.50p | 118.50p | 118.50p | 106083 |
| 11/12/2024 | 120.00p | 121.00p | 119.00p | 119.50p | 63450 |
| 10/12/2024 | 119.50p | 121.50p | 119.00p | 120.00p | 128336 |
| 09/12/2024 | 119.50p | 121.50p | 119.50p | 121.00p | 285635 |
| 06/12/2024 | 121.00p | 123.00p | 119.50p | 119.50p | 302305 |
| 05/12/2024 | 121.50p | 123.00p | 120.50p | 121.00p | 63271 |
| 04/12/2024 | 121.50p | 124.00p | 121.00p | 123.00p | 221574 |
| 03/12/2024 | 122.50p | 123.80p | 121.00p | 122.00p | 138096 |
| 02/12/2024 | 122.50p | 123.00p | 120.50p | 122.50p | 273150 |
| 29/11/2024 | 122.50p | 123.00p | 120.81p | 121.00p | 233602 |
| 28/11/2024 | 122.00p | 124.50p | 120.50p | 121.00p | 65477 |
| 27/11/2024 | 123.50p | 125.50p | 122.50p | 122.50p | 59878 |
| 26/11/2024 | 126.50p | 126.50p | 123.45p | 123.50p | 175121 |
| 25/11/2024 | 125.00p | 126.50p | 122.50p | 126.00p | 238531 |
| 22/11/2024 | 123.50p | 127.00p | 121.50p | 127.00p | 598634 |
| 21/11/2024 | 123.00p | 124.50p | 121.50p | 124.50p | 126142 |
| 20/11/2024 | 122.00p | 123.50p | 120.40p | 122.75p | 84701 |
| 19/11/2024 | 121.00p | 121.50p | 119.50p | 121.25p | 194643 |
| 18/11/2024 | 120.00p | 121.60p | 117.50p | 120.50p | 302394 |
| 15/11/2024 | 121.00p | 121.65p | 118.00p | 120.00p | 253308 |
| 14/11/2024 | 120.00p | 122.00p | 119.50p | 119.50p | 212473 |
| 13/11/2024 | 120.50p | 123.00p | 120.27p | 120.75p | 227310 |
| 12/11/2024 | 121.00p | 123.00p | 120.50p | 120.75p | 140428 |
| 11/11/2024 | 123.00p | 123.00p | 121.00p | 122.50p | 242252 |
| 08/11/2024 | 121.00p | 123.50p | 119.00p | 121.00p | 294893 |
| 07/11/2024 | 121.50p | 122.50p | 120.74p | 121.75p | 277400 |
| 06/11/2024 | 119.50p | 122.00p | 119.00p | 120.75p | 180039 |
| 05/11/2024 | 118.00p | 123.00p | 117.50p | 119.50p | 127919 |
| 04/11/2024 | 118.00p | 123.00p | 117.50p | 120.50p | 84705 |
| 01/11/2024 | 121.50p | 122.34p | 118.00p | 118.50p | 75971 |
| 31/10/2024 | 123.00p | 123.00p | 117.50p | 119.25p | 125872 |
| 30/10/2024 | 118.50p | 120.50p | 118.50p | 118.50p | 221487 |
| 29/10/2024 | 119.50p | 123.00p | 117.50p | 119.00p | 243628 |
| 28/10/2024 | 122.00p | 122.50p | 117.51p | 119.50p | 1298673 |
| 25/10/2024 | 120.50p | 123.00p | 119.31p | 120.75p | 162331 |
| 24/10/2024 | 120.00p | 122.00p | 119.20p | 119.50p | 464189 |
| 23/10/2024 | 120.50p | 120.50p | 118.00p | 119.50p | 350467 |
| 22/10/2024 | 120.50p | 121.00p | 117.50p | 119.00p | 253706 |
| 21/10/2024 | 117.50p | 122.12p | 117.50p | 119.00p | 269781 |
| 18/10/2024 | 118.00p | 123.00p | 117.50p | 121.00p | 421543 |
| 17/10/2024 | 118.00p | 121.74p | 117.50p | 119.25p | 253886 |
| 16/10/2024 | 123.00p | 123.00p | 116.50p | 118.50p | 532325 |
| 15/10/2024 | 119.00p | 123.50p | 117.66p | 118.50p | 244502 |
| 14/10/2024 | 123.50p | 124.00p | 117.50p | 122.00p | 231864 |
| 11/10/2024 | 120.50p | 123.50p | 118.00p | 120.50p | 132466 |
| 10/10/2024 | 122.50p | 123.84p | 119.00p | 120.50p | 178515 |
| 09/10/2024 | 117.50p | 123.50p | 117.50p | 119.50p | 53332 |
| 08/10/2024 | 124.00p | 124.00p | 118.00p | 119.00p | 191103 |
| 07/10/2024 | 122.50p | 123.85p | 118.50p | 123.00p | 269435 |
| 04/10/2024 | 120.50p | 122.85p | 116.50p | 120.50p | 230595 |
| 03/10/2024 | 119.00p | 120.90p | 118.54p | 119.25p | 213354 |
| 02/10/2024 | 119.00p | 120.17p | 117.46p | 119.75p | 155340 |
| 01/10/2024 | 117.00p | 119.46p | 116.50p | 118.50p | 237034 |
| 30/09/2024 | 118.00p | 118.79p | 117.25p | 118.00p | 229903 |
| 27/09/2024 | 117.00p | 119.00p | 117.00p | 118.00p | 463645 |
| 26/09/2024 | 115.50p | 119.50p | 115.50p | 118.00p | 255357 |
| 25/09/2024 | 118.00p | 119.95p | 116.50p | 119.00p | 290246 |
| 24/09/2024 | 114.50p | 119.50p | 113.00p | 118.50p | 264952 |
| 23/09/2024 | 116.00p | 117.00p | 113.50p | 116.00p | 209242 |
| 20/09/2024 | 115.00p | 118.00p | 113.00p | 118.00p | 289018 |
| 19/09/2024 | 116.00p | 116.90p | 113.12p | 115.00p | 175698 |
| 18/09/2024 | 113.00p | 116.00p | 111.50p | 115.00p | 277691 |
| 17/09/2024 | 109.50p | 115.00p | 109.00p | 115.00p | 154485 |
| 16/09/2024 | 108.00p | 113.00p | 108.00p | 113.00p | 292488 |
| 13/09/2024 | 113.00p | 113.50p | 106.50p | 111.50p | 316941 |
| 12/09/2024 | 109.00p | 113.50p | 107.95p | 111.50p | 206247 |
| 11/09/2024 | 109.00p | 110.00p | 107.90p | 109.25p | 162570 |
| 10/09/2024 | 109.00p | 112.00p | 107.50p | 109.00p | 120379 |
| 09/09/2024 | 109.50p | 111.50p | 107.00p | 110.00p | 260624 |
| 06/09/2024 | 111.00p | 113.00p | 107.53p | 108.00p | 323349 |
| 05/09/2024 | 111.50p | 113.50p | 111.00p | 111.00p | 77778 |
| 04/09/2024 | 113.00p | 114.00p | 111.00p | 111.50p | 156418 |
| 03/09/2024 | 115.50p | 115.50p | 113.00p | 113.00p | 392629 |
| 02/09/2024 | 115.00p | 116.00p | 114.00p | 115.00p | 252150 |
| 30/08/2024 | 116.00p | 117.00p | 114.00p | 116.00p | 234424 |
| 29/08/2024 | 114.00p | 116.50p | 114.00p | 115.00p | 167655 |
| 28/08/2024 | 115.00p | 115.50p | 112.64p | 114.50p | 462575 |
| 27/08/2024 | 116.00p | 118.00p | 112.00p | 114.50p | 310154 |
| 23/08/2024 | 111.00p | 115.00p | 111.00p | 113.50p | 117611 |
| 22/08/2024 | 114.50p | 118.50p | 112.31p | 114.50p | 270267 |
| 21/08/2024 | 115.00p | 118.08p | 111.50p | 114.50p | 170285 |
| 20/08/2024 | 118.00p | 118.50p | 112.00p | 115.00p | 423950 |
| 19/08/2024 | 115.00p | 117.50p | 111.50p | 115.50p | 60572 |
| 16/08/2024 | 116.00p | 116.50p | 112.00p | 115.50p | 215517 |
| 15/08/2024 | 115.50p | 118.50p | 112.50p | 116.00p | 196300 |
| 14/08/2024 | 115.00p | 115.50p | 112.50p | 113.75p | 65357 |
| 13/08/2024 | 116.00p | 116.00p | 113.00p | 114.75p | 180427 |
| 12/08/2024 | 114.00p | 116.50p | 111.50p | 115.50p | 185008 |
| 09/08/2024 | 113.00p | 116.50p | 111.13p | 113.00p | 59805 |
| 08/08/2024 | 111.00p | 116.00p | 110.50p | 113.50p | 71379 |
| 07/08/2024 | 114.00p | 116.00p | 111.50p | 113.00p | 42055 |
| 06/08/2024 | 111.00p | 116.50p | 110.50p | 113.25p | 64268 |
| 05/08/2024 | 112.00p | 116.50p | 110.31p | 110.50p | 250689 |
| 02/08/2024 | 120.00p | 120.00p | 114.00p | 115.50p | 101943 |
| 01/08/2024 | 117.00p | 120.00p | 117.00p | 117.50p | 121298 |
| 31/07/2024 | 117.50p | 120.00p | 115.86p | 120.00p | 355665 |
| 30/07/2024 | 114.50p | 117.50p | 114.50p | 115.50p | 137337 |
| 29/07/2024 | 116.00p | 117.36p | 114.00p | 117.00p | 282403 |
| 26/07/2024 | 114.00p | 117.50p | 113.50p | 116.50p | 163009 |
| 25/07/2024 | 114.00p | 117.50p | 113.50p | 116.00p | 680325 |
| 24/07/2024 | 114.50p | 118.50p | 114.50p | 115.50p | 33118 |
| 23/07/2024 | 115.00p | 119.00p | 115.00p | 116.50p | 138795 |
| 22/07/2024 | 116.00p | 118.50p | 115.49p | 116.00p | 157162 |
| 19/07/2024 | 119.50p | 120.00p | 116.50p | 117.00p | 44046 |
| 18/07/2024 | 117.00p | 119.50p | 116.50p | 118.25p | 69138 |
| 17/07/2024 | 118.50p | 119.50p | 117.50p | 119.50p | 318254 |
| 16/07/2024 | 118.00p | 119.00p | 116.60p | 119.00p | 156645 |
| 15/07/2024 | 117.00p | 119.50p | 116.50p | 118.50p | 477660 |
| 12/07/2024 | 118.00p | 118.75p | 117.00p | 118.75p | 245129 |
| 11/07/2024 | 119.00p | 120.00p | 116.50p | 119.00p | 151548 |
| 10/07/2024 | 116.50p | 119.50p | 116.50p | 118.00p | 110225 |
| 09/07/2024 | 119.00p | 120.00p | 116.50p | 118.00p | 92666 |
| 08/07/2024 | 116.50p | 120.00p | 116.50p | 116.50p | 171937 |
| 05/07/2024 | 119.00p | 120.00p | 117.93p | 118.50p | 100795 |
| 04/07/2024 | 119.00p | 120.00p | 117.00p | 120.00p | 206038 |
| 03/07/2024 | 119.00p | 119.00p | 116.50p | 118.75p | 167051 |
| 02/07/2024 | 119.00p | 119.00p | 116.50p | 116.50p | 121359 |
| 01/07/2024 | 118.50p | 119.00p | 116.50p | 119.00p | 176123 |
| 28/06/2024 | 117.00p | 118.50p | 117.00p | 117.00p | 86841 |
| 27/06/2024 | 117.50p | 118.00p | 116.00p | 118.00p | 142123 |
| 26/06/2024 | 117.00p | 117.50p | 116.00p | 117.00p | 153019 |
| 25/06/2024 | 118.00p | 119.00p | 115.50p | 118.50p | 211529 |
| 24/06/2024 | 116.50p | 118.50p | 115.50p | 118.50p | 255596 |
| 21/06/2024 | 118.00p | 119.00p | 115.50p | 116.50p | 85829 |
| 20/06/2024 | 114.50p | 118.50p | 114.50p | 118.50p | 92013 |
| 19/06/2024 | 115.00p | 117.00p | 114.00p | 117.00p | 224539 |
| 18/06/2024 | 114.50p | 115.67p | 114.00p | 115.50p | 92809 |
| 17/06/2024 | 115.50p | 116.78p | 112.00p | 116.00p | 503485 |
| 14/06/2024 | 115.50p | 118.00p | 115.45p | 115.75p | 53701 |
| 13/06/2024 | 116.00p | 118.00p | 115.50p | 117.50p | 224317 |
| 12/06/2024 | 118.00p | 119.50p | 117.00p | 117.00p | 387716 |
| 11/06/2024 | 119.00p | 121.00p | 117.31p | 119.00p | 241613 |
| 10/06/2024 | 117.50p | 119.84p | 116.00p | 119.50p | 433538 |
| 07/06/2024 | 119.00p | 120.00p | 117.50p | 118.00p | 55130 |
| 06/06/2024 | 117.50p | 120.14p | 117.50p | 118.50p | 170753 |
| 05/06/2024 | 120.00p | 120.50p | 117.50p | 120.00p | 410694 |
| 04/06/2024 | 121.00p | 123.00p | 119.00p | 119.00p | 265347 |
*Close Price adjusted for both dividends and splits