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
03/09/2018 79.00p 79.90p 78.04p 79.40p 179492
31/08/2018 78.00p 79.47p 77.52p 78.20p 92143
30/08/2018 79.20p 79.20p 77.24p 77.80p 148043
29/08/2018 79.00p 79.94p 77.94p 79.40p 246472
28/08/2018 78.80p 80.63p 77.69p 79.30p 317404
24/08/2018 78.20p 81.23p 77.60p 78.70p 313271
23/08/2018 80.80p 80.80p 78.71p 79.70p 132156
22/08/2018 80.40p 81.45p 78.79p 80.40p 111102
21/08/2018 81.20p 81.20p 78.72p 80.00p 124967
20/08/2018 79.60p 80.86p 78.46p 79.80p 135879
17/08/2018 79.18p 79.38p 78.21p 78.90p 194024
16/08/2018 80.00p 80.00p 78.40p 78.80p 232435
15/08/2018 81.00p 82.35p 79.57p 79.60p 356043
14/08/2018 82.40p 82.40p 81.07p 81.60p 103629
13/08/2018 82.80p 82.80p 79.48p 81.70p 406138
10/08/2018 82.20p 82.20p 80.02p 80.90p 232409
09/08/2018 80.40p 81.80p 80.40p 81.80p 165750
08/08/2018 81.28p 82.50p 80.60p 82.20p 206891
07/08/2018 83.00p 83.00p 81.28p 81.90p 175691
06/08/2018 83.40p 83.40p 80.90p 81.30p 127677
03/08/2018 81.40p 82.50p 81.06p 82.20p 122223
02/08/2018 83.00p 83.10p 82.20p 82.90p 111276
01/08/2018 83.28p 83.28p 82.40p 83.00p 130188
31/07/2018 82.80p 83.28p 81.60p 82.70p 135384
30/07/2018 83.20p 83.40p 81.73p 82.80p 164127
27/07/2018 82.00p 83.25p 81.46p 82.50p 1093223
26/07/2018 82.57p 83.00p 81.85p 82.10p 177671
25/07/2018 81.60p 83.76p 81.60p 82.20p 171250
24/07/2018 82.60p 84.41p 81.14p 82.80p 331425
23/07/2018 80.00p 82.00p 78.42p 81.00p 900955
20/07/2018 78.59p 80.40p 78.05p 79.30p 146375
19/07/2018 79.80p 79.98p 79.00p 79.20p 107803
18/07/2018 80.40p 81.10p 78.80p 79.60p 291080
17/07/2018 81.60p 81.80p 78.60p 80.90p 153476
16/07/2018 79.00p 80.36p 78.60p 78.90p 143823
13/07/2018 81.40p 81.40p 79.00p 81.00p 163828
12/07/2018 81.00p 81.80p 79.47p 79.60p 96929
11/07/2018 80.40p 80.90p 78.00p 80.90p 277762
10/07/2018 81.60p 82.80p 81.60p 82.50p 83858
09/07/2018 81.60p 83.60p 80.40p 83.60p 293091
06/07/2018 81.00p 81.62p 80.38p 81.20p 76512
05/07/2018 81.80p 82.08p 80.60p 81.10p 79663
04/07/2018 80.53p 81.30p 80.13p 81.30p 71870
03/07/2018 83.00p 83.00p 80.48p 82.10p 200480
02/07/2018 81.60p 83.80p 80.51p 82.20p 182839
29/06/2018 83.00p 83.90p 82.24p 83.90p 126716
28/06/2018 81.80p 83.00p 81.16p 83.00p 154403
27/06/2018 82.20p 83.00p 80.70p 83.00p 91289
26/06/2018 81.00p 82.00p 80.40p 82.00p 102504
25/06/2018 82.60p 82.60p 80.20p 81.20p 95756
22/06/2018 80.20p 82.60p 80.00p 82.60p 321616
21/06/2018 82.60p 82.60p 80.52p 82.50p 297655
20/06/2018 82.40p 83.17p 81.47p 83.00p 285634
19/06/2018 81.20p 81.60p 80.20p 81.60p 174902
18/06/2018 81.40p 82.75p 80.00p 82.60p 415761
15/06/2018 83.00p 83.00p 81.60p 82.40p 313670
14/06/2018 82.11p 83.50p 82.11p 82.60p 104304
13/06/2018 84.80p 84.80p 82.20p 83.80p 143868
12/06/2018 82.89p 84.28p 82.20p 83.30p 89991
11/06/2018 83.32p 83.93p 82.76p 83.80p 160068
08/06/2018 83.63p 84.06p 82.76p 83.60p 120192
07/06/2018 83.00p 84.11p 82.00p 83.40p 195996
06/06/2018 81.58p 83.00p 81.58p 82.40p 183274
05/06/2018 82.41p 82.77p 81.41p 81.70p 438294
04/06/2018 80.60p 82.72p 80.60p 81.80p 243002
01/06/2018 80.70p 82.00p 80.40p 81.50p 143624
31/05/2018 82.00p 82.00p 79.45p 81.20p 145654
30/05/2018 80.40p 80.80p 78.40p 80.80p 299601
29/05/2018 80.80p 81.70p 78.40p 80.40p 396896
25/05/2018 82.20p 82.90p 80.46p 81.80p 333995
24/05/2018 84.80p 84.80p 82.40p 82.40p 182175
23/05/2018 84.00p 85.23p 82.48p 83.00p 386628
22/05/2018 86.00p 86.00p 84.05p 85.80p 284809
21/05/2018 84.40p 85.60p 83.85p 85.60p 180378
18/05/2018 82.20p 85.28p 82.00p 85.20p 640550
17/05/2018 83.80p 84.70p 82.00p 84.50p 267192
16/05/2018 83.80p 84.29p 82.00p 83.40p 850867
15/05/2018 82.00p 85.00p 81.34p 84.80p 298472
14/05/2018 83.00p 83.76p 80.49p 83.70p 435819
11/05/2018 82.80p 83.30p 80.98p 83.20p 384656
10/05/2018 81.80p 82.50p 80.20p 82.50p 250203
09/05/2018 80.40p 81.80p 78.76p 81.70p 216560
08/05/2018 79.11p 79.40p 78.64p 79.10p 145745
04/05/2018 78.70p 80.40p 78.70p 79.70p 147406
03/05/2018 79.37p 79.70p 79.20p 79.70p 138363
02/05/2018 80.80p 80.80p 79.00p 79.70p 198602
01/05/2018 80.78p 80.78p 79.27p 79.30p 125050
30/04/2018 78.40p 80.94p 78.40p 79.60p 192457
27/04/2018 78.20p 80.55p 78.20p 79.50p 169135
26/04/2018 80.00p 80.00p 78.00p 79.50p 159599
25/04/2018 80.00p 80.00p 78.41p 78.60p 256859
24/04/2018 77.40p 80.00p 77.00p 78.20p 258238
23/04/2018 79.20p 79.80p 77.99p 78.20p 213279
20/04/2018 77.40p 79.45p 76.91p 77.70p 209058
19/04/2018 76.60p 78.00p 75.71p 77.10p 168649
18/04/2018 75.00p 76.40p 73.21p 76.30p 312349
17/04/2018 75.00p 75.00p 71.80p 73.70p 163755
16/04/2018 72.40p 74.69p 71.80p 73.50p 161076
13/04/2018 74.60p 75.00p 72.78p 73.40p 156712
12/04/2018 74.60p 74.60p 73.40p 74.00p 66505
11/04/2018 73.00p 74.57p 72.40p 73.90p 179194
10/04/2018 73.00p 74.00p 71.40p 72.60p 251679
09/04/2018 74.00p 74.00p 71.48p 73.30p 263802
06/04/2018 73.00p 74.00p 72.25p 73.20p 374740
05/04/2018 71.00p 72.69p 70.34p 72.30p 154446
04/04/2018 70.00p 72.29p 69.30p 71.10p 266738
03/04/2018 72.80p 72.80p 70.40p 71.90p 273187
29/03/2018 71.44p 72.69p 70.82p 72.00p 275570
28/03/2018 74.00p 74.06p 70.80p 71.90p 233407
27/03/2018 73.20p 74.20p 71.20p 72.90p 307653
26/03/2018 72.40p 72.80p 71.11p 72.80p 282992
23/03/2018 73.60p 74.40p 71.80p 72.00p 283848
22/03/2018 77.00p 77.30p 73.51p 75.50p 422216
21/03/2018 78.00p 78.00p 75.51p 76.60p 144656
20/03/2018 78.40p 78.40p 75.00p 76.50p 194526
19/03/2018 76.40p 79.84p 75.40p 77.10p 317792
16/03/2018 80.00p 80.00p 77.97p 79.30p 210354
15/03/2018 78.71p 79.18p 77.17p 79.00p 201927
14/03/2018 80.00p 80.00p 76.60p 78.30p 141673
13/03/2018 80.00p 80.00p 76.97p 78.30p 179660
12/03/2018 80.00p 80.00p 76.60p 78.20p 221095
09/03/2018 78.60p 78.60p 76.95p 77.20p 125807
08/03/2018 77.00p 79.03p 76.00p 76.90p 174582
07/03/2018 79.00p 79.00p 75.60p 77.40p 175173
06/03/2018 78.00p 78.00p 76.20p 77.00p 105762
05/03/2018 76.60p 77.92p 75.39p 76.00p 73296
02/03/2018 79.00p 79.00p 75.00p 76.50p 109447
01/03/2018 79.00p 79.46p 77.17p 77.40p 85353
28/02/2018 78.80p 78.80p 76.60p 77.60p 58746
27/02/2018 79.00p 79.00p 77.20p 77.60p 308921
26/02/2018 80.20p 80.20p 78.00p 78.70p 152084
23/02/2018 80.20p 80.20p 79.02p 79.80p 144695
22/02/2018 77.00p 79.70p 76.60p 79.40p 169520
21/02/2018 79.60p 79.88p 77.00p 78.60p 113027
20/02/2018 79.00p 80.17p 77.88p 78.50p 109137
19/02/2018 79.60p 80.35p 77.50p 78.70p 360763
16/02/2018 80.00p 80.00p 77.20p 78.50p 315003
15/02/2018 79.80p 82.00p 77.80p 78.80p 310468
14/02/2018 77.00p 79.00p 76.00p 77.30p 437625
13/02/2018 75.80p 76.80p 74.40p 76.10p 284412
12/02/2018 74.80p 75.26p 73.06p 73.50p 417574
09/02/2018 74.60p 74.60p 71.93p 73.10p 208807
08/02/2018 74.60p 76.13p 72.00p 74.00p 253002
07/02/2018 75.80p 76.51p 73.00p 74.70p 301130
06/02/2018 73.00p 76.19p 71.34p 75.00p 602016
05/02/2018 76.40p 78.94p 75.20p 76.50p 376718
02/02/2018 78.20p 80.97p 78.13p 79.80p 210173
01/02/2018 81.80p 81.80p 78.00p 79.50p 152160
31/01/2018 81.40p 81.60p 79.80p 80.30p 423230
30/01/2018 80.00p 81.39p 79.80p 80.50p 261353
29/01/2018 81.60p 82.40p 80.00p 81.00p 216901
26/01/2018 81.40p 81.40p 79.84p 80.50p 145080
25/01/2018 81.40p 81.40p 80.14p 80.40p 197457
24/01/2018 82.00p 82.97p 80.63p 80.80p 321289
23/01/2018 83.00p 83.00p 81.20p 81.60p 223087
22/01/2018 82.80p 82.80p 81.00p 81.60p 290797
19/01/2018 80.00p 83.00p 80.00p 82.10p 221488
18/01/2018 82.60p 82.60p 80.87p 81.80p 226815
17/01/2018 82.20p 82.40p 79.10p 81.20p 307979
16/01/2018 82.00p 82.28p 80.33p 81.50p 789472
15/01/2018 82.00p 82.00p 80.10p 81.40p 245889
12/01/2018 82.00p 83.00p 79.94p 83.00p 292459
11/01/2018 81.00p 81.20p 79.49p 81.20p 192572
10/01/2018 80.60p 81.00p 79.20p 80.60p 289108
09/01/2018 81.80p 81.80p 79.46p 80.60p 330030
08/01/2018 79.00p 81.00p 78.62p 80.50p 265350
05/01/2018 80.40p 80.60p 78.00p 79.90p 377385
04/01/2018 76.60p 80.26p 76.60p 79.90p 486450
03/01/2018 77.60p 78.00p 76.26p 77.50p 236175
02/01/2018 76.20p 77.56p 75.70p 76.40p 309706
29/12/2017 76.99p 76.99p 75.95p 76.25p 64756
28/12/2017 76.00p 77.00p 73.66p 76.75p 142065
27/12/2017 74.50p 75.13p 73.03p 75.13p 115193
22/12/2017 73.75p 76.00p 73.75p 74.87p 26327
21/12/2017 74.75p 75.25p 73.95p 75.25p 99306
20/12/2017 75.75p 75.75p 73.75p 74.62p 41145
19/12/2017 73.50p 75.06p 73.50p 74.87p 175494
18/12/2017 75.00p 75.22p 73.50p 74.25p 83622
15/12/2017 75.00p 76.00p 73.65p 74.00p 223478
14/12/2017 73.00p 75.67p 73.00p 75.25p 64938
13/12/2017 75.00p 75.78p 74.50p 75.25p 45626
12/12/2017 75.00p 75.80p 75.00p 75.50p 68798
11/12/2017 76.00p 76.00p 74.50p 75.50p 104214
08/12/2017 76.00p 76.00p 74.70p 75.13p 74440
07/12/2017 76.50p 77.00p 74.71p 75.00p 66539
06/12/2017 73.50p 74.75p 73.30p 74.75p 70932
05/12/2017 75.50p 76.40p 73.75p 74.75p 96395
04/12/2017 77.00p 77.00p 75.00p 76.00p 34922
01/12/2017 77.00p 77.00p 75.00p 75.25p 57871
30/11/2017 74.00p 76.00p 74.00p 75.00p 112036
29/11/2017 77.00p 77.00p 75.89p 76.38p 52136
28/11/2017 75.25p 76.50p 75.25p 76.00p 88164
27/11/2017 77.00p 77.00p 76.00p 76.50p 140371
24/11/2017 76.00p 76.88p 76.00p 76.50p 23355
23/11/2017 76.00p 78.17p 75.50p 76.88p 188070
22/11/2017 75.25p 77.50p 75.25p 76.00p 45171
21/11/2017 75.00p 76.43p 75.00p 76.00p 232039
20/11/2017 75.75p 77.20p 75.63p 76.25p 103906
17/11/2017 76.00p 76.96p 75.75p 76.75p 299205
16/11/2017 75.50p 78.13p 75.50p 76.50p 243792

*Close Price adjusted for both dividends and splits