BlackRock Energy and Resources Income Trust
(BERI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
17/01/2025
|
125.00p
|
127.00p
|
123.50p
|
127.00p
|
874,881
|
|
16/01/2025
|
123.50p
|
124.50p
|
122.63p
|
123.50p
|
293,193
|
|
15/01/2025
|
123.00p
|
126.00p
|
121.50p
|
123.50p
|
191,425
|
|
14/01/2025
|
122.00p
|
123.00p
|
120.00p
|
122.00p
|
241,346
|
|
13/01/2025
|
122.00p
|
122.00p
|
120.00p
|
121.50p
|
229,793
|
|
10/01/2025
|
122.00p
|
122.50p
|
120.00p
|
120.00p
|
116,122
|
|
09/01/2025
|
120.00p
|
123.50p
|
118.50p
|
123.50p
|
243,603
|
|
08/01/2025
|
119.50p
|
120.00p
|
115.50p
|
120.00p
|
269,802
|
|
07/01/2025
|
119.00p
|
119.52p
|
114.90p
|
119.00p
|
173,556
|
|
06/01/2025
|
117.50p
|
119.00p
|
116.00p
|
119.00p
|
156,899
|
|
03/01/2025
|
114.50p
|
118.00p
|
114.50p
|
118.00p
|
256,590
|
|
02/01/2025
|
115.00p
|
116.00p
|
113.00p
|
116.00p
|
124,609
|
|
01/01/2025
|
113.50p
|
114.00p
|
111.50p
|
114.00p
|
278,623
|
|
31/12/2024
|
113.50p
|
114.00p
|
111.50p
|
114.00p
|
278,623
|
|
30/12/2024
|
112.00p
|
113.50p
|
111.00p
|
113.00p
|
280,188
|
|
27/12/2024
|
113.00p
|
113.50p
|
112.00p
|
112.50p
|
135,744
|
|
26/12/2024
|
112.50p
|
113.00p
|
110.10p
|
112.00p
|
78,315
|
|
25/12/2024
|
112.50p
|
113.00p
|
110.10p
|
112.00p
|
78,315
|
|
24/12/2024
|
112.50p
|
113.00p
|
110.10p
|
112.00p
|
78,315
|
|
23/12/2024
|
112.50p
|
113.00p
|
109.62p
|
111.50p
|
554,598
|
|
20/12/2024
|
111.50p
|
113.00p
|
110.33p
|
111.00p
|
384,445
|
|
19/12/2024
|
112.50p
|
114.00p
|
110.96p
|
111.50p
|
188,520
|
|
18/12/2024
|
114.50p
|
116.00p
|
113.00p
|
114.00p
|
286,069
|
|
17/12/2024
|
116.50p
|
118.00p
|
112.73p
|
114.00p
|
418,340
|
|
16/12/2024
|
116.50p
|
117.75p
|
116.00p
|
117.50p
|
239,740
|
|
13/12/2024
|
118.50p
|
121.00p
|
116.50p
|
116.50p
|
226,804
|
|
12/12/2024
|
121.00p
|
121.50p
|
118.50p
|
118.50p
|
106,083
|
|
11/12/2024
|
120.00p
|
121.00p
|
119.00p
|
119.50p
|
63,450
|
|
10/12/2024
|
119.50p
|
121.50p
|
119.00p
|
120.00p
|
128,336
|
|
09/12/2024
|
119.50p
|
121.50p
|
119.50p
|
121.00p
|
285,635
|
|
06/12/2024
|
121.00p
|
123.00p
|
119.50p
|
119.50p
|
302,305
|
|
05/12/2024
|
121.50p
|
123.00p
|
120.50p
|
121.00p
|
63,271
|
|
04/12/2024
|
121.50p
|
124.00p
|
121.00p
|
123.00p
|
221,574
|
|
03/12/2024
|
122.50p
|
123.80p
|
121.00p
|
122.00p
|
138,096
|
|
02/12/2024
|
122.50p
|
123.00p
|
120.50p
|
122.50p
|
273,150
|
|
29/11/2024
|
122.50p
|
123.00p
|
120.81p
|
121.00p
|
233,602
|
|
28/11/2024
|
122.00p
|
124.50p
|
120.50p
|
121.00p
|
65,477
|
|
27/11/2024
|
123.50p
|
125.50p
|
122.50p
|
122.50p
|
59,878
|
|
26/11/2024
|
126.50p
|
126.50p
|
123.45p
|
123.50p
|
175,121
|
|
25/11/2024
|
125.00p
|
126.50p
|
122.50p
|
126.00p
|
238,531
|
|
22/11/2024
|
123.50p
|
127.00p
|
121.50p
|
124.50p
|
647,908
|
|
21/11/2024
|
123.00p
|
124.50p
|
121.50p
|
124.50p
|
126,142
|
|
20/11/2024
|
122.00p
|
123.50p
|
120.40p
|
122.75p
|
84,701
|
|
19/11/2024
|
121.00p
|
121.50p
|
119.50p
|
121.25p
|
194,643
|
|
18/11/2024
|
120.00p
|
121.60p
|
117.50p
|
120.50p
|
302,394
|
|
15/11/2024
|
121.00p
|
121.66p
|
118.00p
|
119.50p
|
403,308
|
|
14/11/2024
|
120.00p
|
122.00p
|
119.50p
|
119.50p
|
212,473
|
|
13/11/2024
|
120.50p
|
123.00p
|
120.27p
|
120.75p
|
227,310
|
|
12/11/2024
|
121.00p
|
123.00p
|
120.50p
|
120.75p
|
140,428
|
|
11/11/2024
|
123.00p
|
123.00p
|
121.00p
|
122.50p
|
242,252
|
|
08/11/2024
|
121.00p
|
123.50p
|
119.00p
|
121.00p
|
294,893
|
|
07/11/2024
|
121.50p
|
122.50p
|
120.74p
|
121.75p
|
277,400
|
|
06/11/2024
|
119.50p
|
122.00p
|
119.00p
|
120.75p
|
180,039
|
|
05/11/2024
|
118.00p
|
123.00p
|
117.50p
|
119.50p
|
127,919
|
|
04/11/2024
|
118.00p
|
123.00p
|
117.50p
|
120.50p
|
84,705
|
|
01/11/2024
|
121.50p
|
122.34p
|
118.00p
|
118.50p
|
75,971
|
|
31/10/2024
|
123.00p
|
123.00p
|
117.50p
|
119.25p
|
125,872
|
|
30/10/2024
|
118.50p
|
120.50p
|
118.50p
|
118.50p
|
221,487
|
|
29/10/2024
|
119.50p
|
123.00p
|
117.50p
|
119.00p
|
243,628
|
|
28/10/2024
|
122.00p
|
122.50p
|
117.51p
|
119.50p
|
1,298,673
|
|
25/10/2024
|
120.50p
|
123.00p
|
119.31p
|
120.75p
|
162,331
|
|
24/10/2024
|
120.00p
|
122.00p
|
119.20p
|
119.50p
|
464,189
|
|
23/10/2024
|
120.50p
|
120.50p
|
118.00p
|
119.50p
|
350,467
|
|
22/10/2024
|
120.50p
|
121.00p
|
117.50p
|
119.00p
|
253,706
|
|
21/10/2024
|
117.50p
|
122.12p
|
117.50p
|
119.00p
|
269,781
|
|
18/10/2024
|
118.00p
|
123.00p
|
117.50p
|
121.00p
|
421,543
|
|
17/10/2024
|
118.00p
|
121.74p
|
117.50p
|
119.25p
|
253,886
|
|
16/10/2024
|
123.00p
|
123.00p
|
116.50p
|
118.50p
|
532,325
|
|
15/10/2024
|
119.00p
|
123.50p
|
117.66p
|
118.50p
|
244,502
|
|
14/10/2024
|
123.50p
|
124.00p
|
117.50p
|
122.00p
|
231,864
|
|
11/10/2024
|
120.50p
|
123.50p
|
118.00p
|
120.50p
|
132,466
|
|
10/10/2024
|
122.50p
|
123.84p
|
119.00p
|
120.50p
|
178,515
|
|
09/10/2024
|
117.50p
|
123.50p
|
117.50p
|
119.50p
|
53,332
|
|
08/10/2024
|
124.00p
|
124.00p
|
118.00p
|
119.00p
|
191,103
|
|
07/10/2024
|
122.50p
|
123.85p
|
118.50p
|
123.00p
|
269,435
|
|
04/10/2024
|
120.50p
|
122.85p
|
116.50p
|
120.50p
|
230,595
|
|
03/10/2024
|
119.00p
|
120.90p
|
118.54p
|
119.25p
|
213,354
|
|
02/10/2024
|
119.00p
|
120.17p
|
117.46p
|
119.75p
|
155,340
|
|
01/10/2024
|
117.00p
|
119.46p
|
116.50p
|
118.50p
|
237,034
|
|
30/09/2024
|
118.00p
|
118.79p
|
117.25p
|
118.00p
|
229,903
|
|
27/09/2024
|
117.00p
|
119.00p
|
117.00p
|
118.00p
|
463,645
|
|
26/09/2024
|
115.50p
|
119.50p
|
115.50p
|
118.00p
|
255,357
|
|
25/09/2024
|
118.00p
|
119.95p
|
116.50p
|
119.00p
|
290,246
|
|
24/09/2024
|
114.50p
|
119.50p
|
113.00p
|
118.50p
|
264,952
|
|
23/09/2024
|
116.00p
|
117.00p
|
113.50p
|
116.00p
|
209,242
|
|
20/09/2024
|
115.00p
|
118.00p
|
113.00p
|
118.00p
|
289,018
|
|
19/09/2024
|
116.00p
|
116.90p
|
113.12p
|
115.00p
|
175,698
|
|
18/09/2024
|
113.00p
|
116.00p
|
111.50p
|
115.00p
|
277,691
|
|
17/09/2024
|
109.50p
|
115.00p
|
109.00p
|
115.00p
|
154,485
|
|
16/09/2024
|
108.00p
|
113.00p
|
108.00p
|
113.00p
|
292,488
|
|
13/09/2024
|
113.00p
|
113.50p
|
106.50p
|
111.50p
|
316,941
|
|
12/09/2024
|
109.00p
|
113.50p
|
107.95p
|
109.25p
|
206,247
|
|
11/09/2024
|
109.00p
|
110.00p
|
107.90p
|
109.00p
|
162,570
|
|
10/09/2024
|
109.00p
|
112.00p
|
107.50p
|
109.00p
|
120,379
|
|
09/09/2024
|
109.50p
|
111.50p
|
107.00p
|
110.00p
|
260,624
|
|
06/09/2024
|
111.00p
|
113.00p
|
107.53p
|
108.00p
|
323,349
|
|
05/09/2024
|
111.50p
|
113.50p
|
111.00p
|
111.00p
|
77,778
|
|
04/09/2024
|
113.00p
|
114.00p
|
111.00p
|
111.50p
|
156,418
|
|
03/09/2024
|
115.50p
|
115.50p
|
113.00p
|
113.00p
|
392,629
|
|
02/09/2024
|
115.00p
|
116.00p
|
114.00p
|
116.00p
|
252,150
|
|
30/08/2024
|
116.00p
|
117.00p
|
114.00p
|
116.00p
|
234,424
|
|
29/08/2024
|
114.00p
|
116.50p
|
114.00p
|
115.00p
|
167,655
|
|
28/08/2024
|
115.00p
|
115.50p
|
112.64p
|
114.50p
|
462,575
|
|
27/08/2024
|
116.00p
|
118.00p
|
112.00p
|
114.50p
|
310,154
|
|
26/08/2024
|
114.50p
|
118.50p
|
112.31p
|
114.50p
|
270,267
|
|
23/08/2024
|
114.50p
|
118.50p
|
112.31p
|
114.50p
|
270,267
|
|
22/08/2024
|
114.50p
|
118.50p
|
112.31p
|
114.50p
|
270,267
|
|
21/08/2024
|
115.00p
|
118.08p
|
111.50p
|
114.50p
|
170,285
|
|
20/08/2024
|
118.00p
|
118.50p
|
112.00p
|
115.00p
|
423,950
|
|
19/08/2024
|
115.00p
|
117.50p
|
111.50p
|
115.50p
|
60,572
|
|
16/08/2024
|
116.00p
|
116.50p
|
112.00p
|
115.50p
|
215,517
|
|
15/08/2024
|
115.50p
|
118.50p
|
112.50p
|
116.00p
|
196,300
|
|
14/08/2024
|
115.00p
|
115.50p
|
112.50p
|
113.75p
|
65,357
|
|
13/08/2024
|
116.00p
|
116.00p
|
113.00p
|
114.75p
|
180,427
|
|
12/08/2024
|
114.00p
|
116.50p
|
111.50p
|
115.50p
|
185,008
|
|
09/08/2024
|
113.00p
|
116.50p
|
111.13p
|
113.00p
|
59,805
|
|
08/08/2024
|
111.00p
|
116.00p
|
110.50p
|
113.50p
|
71,379
|
|
07/08/2024
|
114.00p
|
116.00p
|
111.50p
|
113.00p
|
42,055
|
|
06/08/2024
|
111.00p
|
116.50p
|
110.50p
|
113.25p
|
64,268
|
|
05/08/2024
|
112.00p
|
116.50p
|
110.31p
|
110.50p
|
250,689
|
|
02/08/2024
|
120.00p
|
120.00p
|
114.00p
|
115.50p
|
101,943
|
|
01/08/2024
|
117.00p
|
120.00p
|
117.00p
|
120.00p
|
121,298
|
|
31/07/2024
|
117.50p
|
120.00p
|
115.86p
|
120.00p
|
355,665
|
|
30/07/2024
|
114.50p
|
117.50p
|
114.50p
|
115.50p
|
137,337
|
|
29/07/2024
|
116.00p
|
117.36p
|
114.00p
|
117.00p
|
282,403
|
|
26/07/2024
|
114.00p
|
117.50p
|
113.50p
|
116.00p
|
163,009
|
|
25/07/2024
|
114.00p
|
117.50p
|
113.50p
|
116.00p
|
680,325
|
|
24/07/2024
|
114.50p
|
118.50p
|
114.50p
|
115.50p
|
33,118
|
|
23/07/2024
|
115.00p
|
119.00p
|
115.00p
|
116.50p
|
138,795
|
|
22/07/2024
|
116.00p
|
118.50p
|
115.49p
|
116.00p
|
157,162
|
|
19/07/2024
|
119.50p
|
120.00p
|
116.50p
|
117.00p
|
44,046
|
|
18/07/2024
|
117.00p
|
119.50p
|
116.50p
|
118.25p
|
69,138
|