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
04/09/2019 69.20p 70.80p 67.75p 68.70p 156571
03/09/2019 69.00p 70.80p 68.10p 68.10p 127382
02/09/2019 67.56p 71.00p 67.51p 68.90p 114382
30/08/2019 66.40p 69.68p 66.40p 68.50p 113108
29/08/2019 65.20p 68.58p 65.20p 67.80p 212445
28/08/2019 66.40p 68.40p 65.00p 66.60p 214297
27/08/2019 65.80p 68.37p 64.75p 67.10p 259754
23/08/2019 67.60p 69.44p 66.24p 67.50p 218775
22/08/2019 68.80p 69.66p 66.63p 67.70p 159576
21/08/2019 68.60p 69.91p 67.49p 69.00p 113549
20/08/2019 68.64p 69.96p 68.02p 69.00p 119088
19/08/2019 68.00p 68.98p 66.02p 68.40p 233886
16/08/2019 68.60p 69.01p 66.55p 67.40p 115797
15/08/2019 67.80p 68.70p 65.42p 67.40p 469618
14/08/2019 67.20p 69.63p 66.80p 67.80p 158074
13/08/2019 71.20p 71.20p 69.60p 70.10p 138374
12/08/2019 69.00p 71.72p 68.20p 69.90p 203780
09/08/2019 68.20p 72.00p 68.20p 72.00p 214432
08/08/2019 67.00p 71.00p 67.00p 71.00p 367735
07/08/2019 68.40p 69.88p 67.98p 69.00p 200030
06/08/2019 68.60p 69.93p 68.08p 69.70p 118047
05/08/2019 69.80p 70.55p 68.02p 69.90p 376054
02/08/2019 71.00p 72.72p 70.90p 71.30p 240233
01/08/2019 74.20p 75.01p 72.00p 73.00p 286864
31/07/2019 74.00p 75.99p 74.00p 75.70p 167902
30/07/2019 76.37p 76.37p 75.00p 76.00p 116673
29/07/2019 75.00p 75.50p 72.65p 75.50p 426985
26/07/2019 75.00p 75.00p 73.60p 74.30p 153657
25/07/2019 73.77p 75.51p 73.77p 74.60p 68964
24/07/2019 74.80p 74.80p 73.67p 74.30p 530879
23/07/2019 74.40p 75.16p 73.70p 74.10p 221569
22/07/2019 72.80p 74.75p 72.80p 73.60p 168209
19/07/2019 75.10p 75.50p 73.50p 74.30p 154814
18/07/2019 74.20p 75.55p 73.00p 73.60p 106511
17/07/2019 75.82p 75.82p 73.34p 74.40p 208165
16/07/2019 75.60p 75.60p 72.20p 73.90p 313397
15/07/2019 74.00p 75.25p 71.80p 75.00p 133016
12/07/2019 75.00p 75.02p 72.20p 73.10p 180201
11/07/2019 72.60p 74.85p 72.60p 74.40p 123625
10/07/2019 72.80p 74.49p 71.90p 73.00p 293101
09/07/2019 73.20p 74.46p 72.53p 73.60p 166864
08/07/2019 74.00p 74.99p 72.82p 73.80p 88429
05/07/2019 73.40p 74.30p 72.72p 73.40p 276667
04/07/2019 73.40p 75.20p 72.60p 75.20p 152355
03/07/2019 73.20p 74.80p 72.23p 74.20p 151777
02/07/2019 72.40p 74.45p 71.63p 74.30p 282281
01/07/2019 74.20p 74.96p 73.80p 74.40p 218854
28/06/2019 73.87p 73.87p 73.00p 73.80p 54856
27/06/2019 74.20p 74.95p 73.40p 73.40p 247784
26/06/2019 73.00p 74.00p 72.35p 73.70p 266864
25/06/2019 73.00p 73.60p 70.40p 73.50p 116473
24/06/2019 71.60p 73.40p 70.95p 73.40p 155974
21/06/2019 72.80p 73.75p 69.99p 71.60p 935150
20/06/2019 72.60p 74.00p 71.60p 74.00p 194104
19/06/2019 72.60p 74.40p 71.20p 72.70p 411989
18/06/2019 71.40p 74.50p 71.20p 74.50p 228624
17/06/2019 72.00p 73.00p 71.11p 72.60p 198463
14/06/2019 70.06p 72.76p 70.06p 71.90p 166123
13/06/2019 72.80p 72.80p 70.88p 71.20p 281119
12/06/2019 72.80p 72.80p 70.20p 72.40p 179341
11/06/2019 72.00p 72.00p 70.20p 71.90p 325126
10/06/2019 70.20p 71.80p 69.50p 71.80p 426386
07/06/2019 69.20p 71.00p 68.52p 71.00p 251583
06/06/2019 70.00p 71.00p 69.31p 71.00p 145617
05/06/2019 69.00p 70.72p 68.56p 69.60p 253684
04/06/2019 68.60p 70.40p 67.60p 70.40p 230369
03/06/2019 68.20p 71.08p 68.00p 68.40p 413816
31/05/2019 71.00p 71.20p 68.03p 70.00p 326698
30/05/2019 69.80p 70.40p 67.97p 70.30p 204300
29/05/2019 69.80p 70.60p 68.59p 70.30p 138410
28/05/2019 69.80p 70.78p 68.42p 70.50p 169695
24/05/2019 71.60p 71.60p 68.52p 70.10p 232195
23/05/2019 71.60p 71.60p 68.62p 69.80p 200468
22/05/2019 70.60p 71.52p 69.44p 71.30p 312305
21/05/2019 70.00p 71.90p 68.60p 71.90p 527717
20/05/2019 74.60p 74.60p 68.31p 70.90p 1297242
17/05/2019 73.20p 73.55p 70.83p 72.50p 447037
16/05/2019 72.20p 72.80p 71.20p 72.10p 213378
15/05/2019 70.60p 72.96p 70.60p 72.60p 129148
14/05/2019 72.60p 72.60p 69.83p 71.30p 117293
13/05/2019 70.20p 71.50p 69.80p 70.60p 718572
10/05/2019 72.60p 72.88p 70.37p 71.30p 366096
09/05/2019 72.00p 72.40p 70.20p 70.70p 786940
08/05/2019 71.76p 72.70p 71.59p 72.70p 188383
07/05/2019 72.00p 73.52p 71.35p 71.90p 397860
03/05/2019 74.40p 74.60p 72.88p 74.30p 332263
02/05/2019 75.40p 76.24p 74.26p 75.10p 100958
01/05/2019 76.00p 77.14p 75.09p 76.10p 194343
30/04/2019 75.00p 76.51p 75.00p 75.90p 131203
29/04/2019 76.60p 76.60p 75.34p 76.10p 162794
26/04/2019 77.00p 77.00p 75.46p 75.80p 160591
25/04/2019 78.20p 78.20p 76.49p 76.70p 122339
24/04/2019 78.00p 78.80p 77.40p 77.40p 309003
23/04/2019 78.80p 78.80p 76.84p 78.20p 358199
18/04/2019 77.46p 78.18p 76.62p 77.00p 195801
17/04/2019 76.60p 77.40p 76.60p 77.40p 127679
16/04/2019 77.40p 77.60p 76.53p 77.30p 244806
15/04/2019 76.40p 77.39p 76.20p 77.30p 175520
12/04/2019 78.80p 78.80p 76.79p 77.40p 177845
11/04/2019 78.80p 78.80p 76.23p 77.30p 115230
10/04/2019 78.80p 78.80p 76.99p 77.90p 146948
09/04/2019 76.00p 78.00p 76.00p 77.00p 176520
08/04/2019 77.00p 77.00p 74.35p 76.70p 572692
05/04/2019 75.00p 76.10p 73.80p 76.10p 268610
04/04/2019 76.20p 76.72p 74.75p 75.40p 250464
03/04/2019 76.60p 76.70p 75.30p 76.70p 221020
02/04/2019 75.99p 76.60p 74.20p 76.60p 121318
01/04/2019 75.00p 76.81p 75.00p 76.00p 256834
29/03/2019 74.60p 76.61p 74.40p 76.20p 198487
28/03/2019 76.34p 76.34p 74.20p 75.40p 89631
27/03/2019 74.39p 76.00p 74.20p 76.00p 97177
26/03/2019 74.00p 76.40p 74.00p 75.10p 92910
25/03/2019 75.60p 77.80p 73.80p 75.50p 245430
22/03/2019 74.00p 76.70p 74.00p 76.00p 157626
21/03/2019 75.40p 75.54p 74.20p 74.80p 143606
20/03/2019 73.80p 76.47p 73.80p 74.20p 362738
19/03/2019 76.14p 76.74p 75.74p 76.00p 139342
18/03/2019 74.60p 76.40p 73.80p 75.20p 273043
15/03/2019 74.92p 76.80p 74.20p 75.40p 173737
14/03/2019 75.10p 76.14p 74.39p 74.90p 42124
13/03/2019 76.80p 76.80p 75.00p 75.70p 66056
12/03/2019 75.10p 76.14p 74.79p 75.10p 94525
11/03/2019 73.60p 76.08p 73.60p 75.10p 135541
08/03/2019 75.00p 75.44p 73.40p 74.20p 212297
07/03/2019 77.20p 77.20p 74.22p 74.40p 137918
06/03/2019 75.38p 76.38p 75.20p 75.20p 136029
05/03/2019 74.60p 76.74p 73.40p 75.30p 78394
04/03/2019 75.00p 76.65p 74.50p 75.40p 200404
01/03/2019 73.80p 76.10p 73.80p 74.70p 124530
28/02/2019 75.14p 75.88p 74.72p 75.20p 82820
27/02/2019 75.00p 76.36p 74.22p 75.30p 233370
26/02/2019 76.80p 76.80p 75.45p 75.90p 110314
25/02/2019 76.00p 76.84p 75.62p 76.50p 100682
22/02/2019 76.80p 77.00p 75.47p 75.70p 205239
21/02/2019 75.40p 76.81p 75.20p 75.90p 115533
20/02/2019 75.67p 76.82p 74.99p 76.10p 169348
19/02/2019 76.80p 76.80p 75.21p 75.90p 131426
18/02/2019 75.80p 76.54p 75.48p 76.30p 250441
15/02/2019 74.20p 75.35p 74.20p 75.10p 63006
14/02/2019 74.74p 75.78p 74.71p 75.00p 125197
13/02/2019 76.80p 76.80p 74.04p 75.50p 114053
12/02/2019 74.38p 76.20p 73.67p 74.50p 167653
11/02/2019 77.00p 77.00p 74.66p 75.30p 185415
08/02/2019 74.00p 77.00p 73.47p 77.00p 641812
07/02/2019 73.13p 73.91p 72.80p 72.80p 104422
06/02/2019 73.00p 73.92p 73.00p 73.50p 135844
05/02/2019 74.00p 74.49p 72.40p 73.00p 241250
04/02/2019 74.00p 74.00p 72.00p 72.00p 110595
01/02/2019 73.00p 74.00p 72.00p 72.00p 167492
31/01/2019 72.00p 73.95p 71.52p 72.00p 273150
30/01/2019 70.80p 71.91p 70.13p 71.40p 230773
29/01/2019 68.64p 70.27p 68.38p 70.10p 234538
28/01/2019 69.20p 70.98p 68.04p 70.00p 184791
25/01/2019 70.00p 71.00p 69.20p 70.20p 191515
24/01/2019 70.00p 70.25p 69.21p 69.50p 388286
23/01/2019 70.60p 70.78p 69.24p 69.90p 263099
22/01/2019 71.00p 71.80p 70.31p 70.40p 185297
21/01/2019 71.00p 72.78p 70.30p 71.40p 261990
18/01/2019 71.00p 72.90p 70.47p 72.90p 277651
17/01/2019 69.40p 71.20p 69.40p 71.20p 168403
16/01/2019 71.00p 71.70p 70.42p 71.30p 32629
15/01/2019 71.00p 72.48p 70.68p 71.90p 134115
14/01/2019 73.00p 73.30p 70.20p 71.40p 195584
11/01/2019 74.80p 74.80p 72.00p 72.50p 106745
10/01/2019 73.00p 75.00p 72.00p 72.50p 154275
09/01/2019 74.00p 74.67p 72.20p 73.60p 169653
08/01/2019 72.36p 73.45p 72.13p 72.70p 183706
07/01/2019 73.80p 73.86p 72.19p 72.60p 108618
04/01/2019 72.00p 73.00p 70.18p 73.00p 81490
03/01/2019 71.80p 71.80p 70.25p 70.80p 98445
02/01/2019 69.40p 70.91p 69.36p 69.80p 196759
31/12/2018 72.80p 72.80p 69.80p 70.80p 68296
28/12/2018 71.40p 71.97p 69.64p 70.50p 45134
27/12/2018 72.00p 72.00p 69.70p 70.00p 61778
24/12/2018 72.60p 72.60p 69.96p 71.70p 57606
21/12/2018 69.00p 73.00p 69.00p 71.10p 84928
20/12/2018 71.00p 71.71p 70.00p 70.60p 137978
19/12/2018 70.00p 72.20p 70.00p 70.50p 476800
18/12/2018 70.20p 71.39p 70.20p 70.70p 167104
17/12/2018 71.60p 72.74p 70.20p 70.80p 166320
14/12/2018 71.00p 72.15p 71.00p 71.40p 61934
13/12/2018 74.40p 74.40p 71.30p 71.30p 74671
12/12/2018 73.40p 74.00p 71.00p 72.10p 100955
11/12/2018 68.60p 72.25p 68.60p 71.60p 246923
10/12/2018 70.60p 72.00p 68.73p 70.10p 116810
07/12/2018 68.40p 73.20p 68.27p 70.80p 267355
06/12/2018 69.60p 70.98p 68.12p 68.60p 295032
05/12/2018 70.60p 72.61p 70.26p 71.30p 83064
04/12/2018 73.51p 73.51p 70.97p 72.80p 90544
03/12/2018 72.60p 73.34p 71.45p 71.70p 214441
30/11/2018 72.20p 72.48p 70.60p 70.60p 103370
29/11/2018 71.40p 72.31p 70.50p 71.20p 113284
28/11/2018 72.40p 72.60p 70.40p 70.50p 100076
27/11/2018 71.80p 72.00p 70.00p 70.50p 205604
26/11/2018 70.80p 71.06p 69.20p 70.20p 152129
23/11/2018 71.40p 72.50p 69.00p 69.40p 172596
22/11/2018 71.80p 72.50p 69.20p 70.50p 94772
21/11/2018 71.80p 72.19p 70.30p 72.10p 97557
20/11/2018 72.47p 72.47p 69.56p 70.80p 101224
19/11/2018 70.80p 73.50p 70.80p 72.50p 184666

*Close Price adjusted for both dividends and splits