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
28/10/2022 129.00p 129.00p 123.00p 126.25p 201969
27/10/2022 129.50p 130.00p 127.00p 128.25p 184546
26/10/2022 125.50p 128.00p 121.26p 127.00p 364373
25/10/2022 123.00p 127.00p 122.94p 124.00p 302941
24/10/2022 123.50p 125.00p 120.50p 124.00p 573650
21/10/2022 121.00p 124.50p 117.50p 124.50p 250127
20/10/2022 118.50p 122.50p 117.00p 121.50p 222979
19/10/2022 122.50p 123.50p 117.50p 117.50p 161098
18/10/2022 120.00p 124.50p 118.00p 118.00p 126022
17/10/2022 121.00p 123.50p 119.00p 120.25p 100968
14/10/2022 120.00p 125.00p 117.50p 119.00p 225086
13/10/2022 124.50p 126.43p 118.00p 119.00p 289085
12/10/2022 123.50p 126.00p 120.50p 121.00p 157621
11/10/2022 124.50p 127.50p 119.50p 122.00p 371446
10/10/2022 127.00p 128.00p 123.50p 127.00p 341261
07/10/2022 128.50p 128.50p 126.00p 127.00p 398948
06/10/2022 125.00p 127.50p 122.00p 127.50p 138119
05/10/2022 121.00p 125.00p 121.00p 125.00p 148307
04/10/2022 123.50p 123.50p 117.50p 123.50p 222871
03/10/2022 119.50p 122.50p 115.25p 122.00p 214513
30/09/2022 117.00p 118.00p 115.50p 117.50p 275891
29/09/2022 114.00p 119.50p 113.00p 118.00p 393253
28/09/2022 118.00p 120.00p 111.95p 120.00p 607043
27/09/2022 116.50p 121.50p 116.00p 120.00p 184213
26/09/2022 124.00p 127.50p 115.00p 119.50p 525368
23/09/2022 130.00p 133.50p 123.65p 126.00p 523315
22/09/2022 129.00p 132.30p 128.00p 131.00p 271789
21/09/2022 133.00p 133.50p 129.50p 133.00p 438910
20/09/2022 132.50p 135.77p 129.50p 133.00p 433396
19/09/2022 131.50p 133.50p 127.50p 130.00p 545827
16/09/2022 131.50p 133.50p 127.50p 130.00p 465795
15/09/2022 131.00p 133.00p 129.00p 130.00p 222687
14/09/2022 129.00p 131.00p 128.65p 130.50p 235103
13/09/2022 133.00p 135.50p 128.00p 130.50p 346767
12/09/2022 127.50p 131.00p 126.43p 131.00p 331495
09/09/2022 125.00p 127.50p 123.50p 127.50p 301519
08/09/2022 122.50p 125.00p 121.50p 125.00p 147643
07/09/2022 124.50p 126.00p 120.81p 124.00p 268573
06/09/2022 120.50p 125.50p 120.50p 124.00p 103780
05/09/2022 123.50p 125.50p 121.65p 124.00p 220562
02/09/2022 121.50p 124.50p 119.34p 124.50p 272728
01/09/2022 126.00p 127.50p 118.28p 119.75p 795619
31/08/2022 130.00p 133.23p 126.00p 127.25p 560522
30/08/2022 131.50p 134.50p 130.00p 132.50p 725369
26/08/2022 128.00p 132.47p 125.35p 131.00p 764885
25/08/2022 126.50p 128.00p 124.26p 127.00p 333242
24/08/2022 125.00p 127.00p 120.50p 124.50p 357079
23/08/2022 122.00p 125.00p 120.00p 121.00p 409708
22/08/2022 123.50p 124.50p 120.00p 121.75p 311553
19/08/2022 124.00p 124.50p 119.50p 124.50p 218200
18/08/2022 121.00p 123.50p 120.18p 123.50p 201393
17/08/2022 118.50p 123.00p 118.50p 121.50p 343910
16/08/2022 122.50p 123.50p 117.00p 121.00p 356490
15/08/2022 120.00p 122.00p 119.40p 120.00p 582004
12/08/2022 114.50p 119.50p 114.00p 118.00p 473832
11/08/2022 114.50p 118.00p 112.50p 115.50p 427784
10/08/2022 112.00p 115.00p 111.50p 115.00p 260167
09/08/2022 111.00p 114.50p 111.00p 112.50p 223507
08/08/2022 115.00p 115.00p 110.50p 110.50p 346081
05/08/2022 116.00p 116.00p 104.67p 114.50p 477422
04/08/2022 113.00p 116.00p 112.26p 116.00p 146006
03/08/2022 112.50p 116.00p 112.50p 113.00p 330821
02/08/2022 114.50p 117.00p 112.50p 116.00p 263476
01/08/2022 115.50p 119.00p 112.50p 115.00p 1022396
29/07/2022 111.50p 116.00p 109.70p 114.00p 374453
28/07/2022 108.00p 111.50p 106.50p 111.00p 310736
27/07/2022 108.50p 110.50p 104.50p 108.00p 147075
26/07/2022 108.00p 110.50p 107.50p 108.00p 312257
25/07/2022 108.00p 109.50p 105.82p 108.00p 545400
22/07/2022 106.00p 108.50p 104.50p 105.00p 270455
21/07/2022 103.00p 105.80p 102.00p 103.50p 1020170
20/07/2022 100.00p 107.00p 99.00p 107.00p 489040
19/07/2022 99.00p 104.00p 98.00p 104.00p 341525
18/07/2022 101.50p 103.50p 98.80p 101.50p 499872
15/07/2022 100.00p 101.50p 95.68p 99.40p 519484
14/07/2022 102.50p 102.50p 95.00p 97.80p 332813
13/07/2022 100.00p 102.50p 98.60p 98.60p 450373
12/07/2022 103.50p 103.50p 100.35p 100.50p 748136
11/07/2022 103.00p 106.50p 100.46p 100.50p 456129
08/07/2022 101.50p 106.50p 101.50p 102.50p 482076
07/07/2022 101.00p 105.00p 100.00p 103.50p 724897
06/07/2022 106.00p 106.00p 99.46p 100.00p 912029
05/07/2022 106.00p 109.79p 103.00p 103.00p 583966
04/07/2022 106.00p 110.00p 106.00p 108.00p 380164
01/07/2022 108.50p 110.50p 105.50p 106.00p 230298
30/06/2022 106.50p 109.96p 105.00p 107.00p 501023
29/06/2022 112.00p 115.00p 109.00p 111.00p 278142
28/06/2022 112.50p 115.00p 109.04p 114.00p 724438
27/06/2022 110.50p 112.50p 104.00p 109.00p 731863
24/06/2022 105.00p 111.00p 103.10p 106.50p 835663
23/06/2022 110.50p 111.30p 103.60p 106.50p 1530140
22/06/2022 114.50p 118.00p 110.07p 111.00p 1116628
21/06/2022 123.00p 125.00p 115.00p 117.00p 1061661
20/06/2022 131.00p 134.50p 122.00p 123.00p 607268
17/06/2022 124.50p 133.00p 120.00p 130.00p 4765710
16/06/2022 134.50p 139.00p 119.16p 122.00p 789700
15/06/2022 137.00p 139.00p 135.00p 137.00p 384470
14/06/2022 136.50p 142.00p 133.00p 139.00p 666859
13/06/2022 144.00p 144.00p 136.50p 136.50p 527591
10/06/2022 150.00p 150.00p 136.50p 141.00p 647846
09/06/2022 150.00p 150.00p 144.00p 145.50p 505591
08/06/2022 151.00p 151.00p 146.50p 148.50p 549184
07/06/2022 149.50p 150.00p 142.95p 145.00p 732116
06/06/2022 145.00p 150.50p 141.50p 150.50p 941336
03/06/2022 145.50p 145.50p 139.00p 145.00p 729330
02/06/2022 145.50p 145.50p 139.00p 145.00p 729330
01/06/2022 145.50p 145.50p 139.00p 145.00p 729330
31/05/2022 140.00p 145.00p 137.05p 142.00p 802375
30/05/2022 134.50p 140.00p 134.50p 136.00p 729922
27/05/2022 137.00p 139.00p 130.50p 135.00p 322228
26/05/2022 136.50p 139.00p 131.00p 137.00p 405243
25/05/2022 133.00p 139.00p 132.00p 137.00p 277512
24/05/2022 137.50p 138.50p 132.66p 137.50p 363959
23/05/2022 137.50p 138.00p 133.00p 135.00p 630897
20/05/2022 134.50p 136.00p 133.20p 135.50p 517328
19/05/2022 133.50p 136.00p 129.51p 131.00p 406344
18/05/2022 135.50p 136.41p 132.50p 133.50p 654928
17/05/2022 125.00p 134.00p 123.80p 133.50p 502916
16/05/2022 122.00p 125.00p 118.55p 125.00p 304398
13/05/2022 122.50p 125.00p 117.00p 119.00p 488731
12/05/2022 127.50p 129.00p 116.50p 118.00p 757431
11/05/2022 131.00p 131.00p 127.00p 127.50p 516810
10/05/2022 129.50p 132.00p 127.62p 129.50p 479838
09/05/2022 137.00p 137.50p 128.25p 128.50p 510936
06/05/2022 134.00p 137.50p 132.00p 137.50p 745014
05/05/2022 131.50p 140.00p 131.50p 132.00p 644180
04/05/2022 125.00p 132.00p 125.00p 132.00p 381370
03/05/2022 125.00p 130.00p 123.79p 127.00p 334582
02/05/2022 128.50p 131.50p 126.39p 130.00p 328525
29/04/2022 128.50p 131.50p 126.39p 130.00p 328525
28/04/2022 129.00p 129.00p 124.20p 128.50p 428718
27/04/2022 124.50p 129.00p 120.83p 127.00p 586526
26/04/2022 124.00p 129.00p 121.50p 127.50p 318617
25/04/2022 132.00p 132.00p 119.75p 127.50p 766629
22/04/2022 136.50p 139.50p 130.50p 133.50p 536947
21/04/2022 138.00p 139.50p 135.75p 138.00p 400297
20/04/2022 136.50p 139.00p 135.00p 138.00p 533035
19/04/2022 137.50p 140.00p 132.07p 139.50p 767837
18/04/2022 136.00p 137.50p 133.58p 137.50p 546334
15/04/2022 136.00p 137.50p 133.58p 137.50p 546334
14/04/2022 136.00p 137.50p 133.58p 137.50p 546334
13/04/2022 134.50p 137.00p 130.50p 135.00p 491085
12/04/2022 136.00p 136.37p 132.54p 135.50p 541908
11/04/2022 136.00p 139.00p 133.00p 133.00p 506658
08/04/2022 133.50p 136.50p 132.00p 136.00p 597827
07/04/2022 133.50p 135.00p 132.50p 134.00p 1020448
06/04/2022 133.00p 134.50p 131.75p 133.50p 747494
05/04/2022 131.50p 133.00p 130.14p 132.50p 527282
04/04/2022 130.00p 131.00p 128.55p 131.00p 485943
01/04/2022 127.00p 130.00p 126.50p 130.00p 322179
31/03/2022 131.00p 132.00p 127.00p 127.00p 660548
30/03/2022 132.00p 134.50p 127.50p 131.00p 522864
29/03/2022 131.50p 135.00p 129.00p 131.50p 799742
28/03/2022 134.00p 134.00p 129.00p 133.00p 646834
25/03/2022 132.50p 134.28p 130.00p 133.00p 688576
24/03/2022 132.00p 134.50p 130.70p 133.00p 1224141
23/03/2022 129.00p 134.50p 127.81p 134.00p 518480
22/03/2022 126.50p 129.00p 124.00p 129.00p 418192
21/03/2022 122.50p 127.00p 121.50p 123.50p 673394
18/03/2022 121.00p 122.50p 120.50p 121.50p 322475
17/03/2022 120.00p 122.00p 119.00p 119.00p 541825
16/03/2022 118.50p 124.00p 118.00p 118.50p 630236
15/03/2022 123.50p 123.50p 113.87p 117.25p 2107338
14/03/2022 124.50p 130.50p 123.25p 123.25p 691488
11/03/2022 128.50p 130.22p 126.00p 126.50p 794091
10/03/2022 128.00p 132.50p 127.50p 128.00p 1029255
09/03/2022 136.50p 136.50p 127.00p 130.50p 1481776
08/03/2022 139.00p 140.00p 132.50p 133.75p 1237190
07/03/2022 129.00p 140.30p 127.50p 135.25p 2107053
04/03/2022 135.00p 135.00p 126.00p 129.50p 967452
03/03/2022 128.50p 136.00p 126.50p 132.00p 1847121
02/03/2022 125.00p 128.50p 124.15p 125.50p 3441332
01/03/2022 123.00p 124.83p 121.05p 124.75p 1468596
28/02/2022 117.50p 122.00p 115.50p 120.50p 1373021
25/02/2022 116.00p 118.00p 113.52p 117.50p 274447
24/02/2022 114.50p 114.80p 110.00p 112.50p 829518
23/02/2022 116.00p 117.50p 113.63p 116.00p 831767
22/02/2022 118.00p 119.00p 115.32p 116.00p 568318
21/02/2022 117.00p 117.50p 113.46p 116.00p 705316
18/02/2022 116.00p 118.00p 112.50p 114.25p 267949
17/02/2022 116.50p 116.50p 114.00p 115.00p 290811
16/02/2022 116.50p 117.50p 115.10p 116.50p 391789
15/02/2022 116.50p 117.23p 112.16p 115.75p 337502
14/02/2022 116.00p 117.56p 113.00p 115.00p 670705
11/02/2022 117.00p 118.00p 114.95p 117.00p 191788
10/02/2022 116.00p 117.24p 114.65p 116.75p 311736
09/02/2022 116.50p 117.00p 115.50p 116.00p 803895
08/02/2022 115.50p 117.00p 114.73p 116.00p 1046803
07/02/2022 113.50p 115.50p 112.79p 115.00p 753024
04/02/2022 114.50p 114.50p 111.64p 113.50p 554581
03/02/2022 113.50p 115.50p 113.00p 114.00p 916956
02/02/2022 113.00p 113.84p 110.50p 112.50p 500029
01/02/2022 109.00p 112.00p 109.00p 111.25p 626809
31/01/2022 113.00p 113.00p 109.75p 110.00p 704613
28/01/2022 113.00p 113.46p 108.00p 109.00p 527987
27/01/2022 108.50p 113.00p 106.00p 111.25p 1090269
26/01/2022 106.50p 109.50p 104.25p 108.00p 325994
25/01/2022 105.00p 106.00p 103.32p 103.50p 495517
24/01/2022 111.00p 111.58p 101.50p 104.00p 998235
21/01/2022 113.50p 116.00p 109.28p 110.00p 576154

*Close Price adjusted for both dividends and splits