BlackRock Energy and Resources Income Trust

(BERI)
Sector: Closed End Investments
113.25p
0.25p 0.22
Last updated: 16:45:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/06/2025 113.00p 115.00p 110.92p 113.25p 113,525
06/06/2025 111.50p 115.00p 109.38p 113.00p 223,357
05/06/2025 112.00p 114.00p 108.50p 112.00p 374,934
04/06/2025 111.00p 114.00p 111.00p 112.50p 176,261
03/06/2025 110.00p 113.50p 108.00p 111.00p 379,398
02/06/2025 110.00p 114.00p 108.00p 110.50p 218,326
30/05/2025 110.50p 114.00p 109.50p 111.00p 90,302
29/05/2025 112.00p 114.00p 110.00p 110.00p 95,876
28/05/2025 110.50p 113.50p 110.00p 111.00p 364,316
27/05/2025 109.50p 112.50p 107.55p 110.50p 543,286
26/05/2025 109.50p 112.50p 107.50p 109.00p 66,661
23/05/2025 109.50p 112.50p 107.50p 109.00p 66,661
22/05/2025 110.00p 112.50p 107.70p 109.00p 369,900
21/05/2025 110.00p 113.50p 108.50p 111.00p 229,104
20/05/2025 109.50p 114.50p 108.75p 110.50p 90,547
19/05/2025 110.00p 114.50p 110.00p 110.50p 211,759
16/05/2025 111.00p 114.50p 108.50p 111.75p 82,535
15/05/2025 110.50p 114.00p 109.50p 111.25p 194,684
14/05/2025 114.50p 114.50p 111.50p 112.50p 204,173
13/05/2025 112.00p 114.50p 111.30p 113.50p 117,393
12/05/2025 110.00p 114.50p 110.00p 112.00p 257,947
09/05/2025 108.50p 110.00p 105.60p 109.00p 151,977
08/05/2025 107.50p 108.50p 104.50p 108.00p 233,661
07/05/2025 105.00p 109.00p 104.50p 107.50p 419,530
06/05/2025 106.00p 109.30p 105.38p 107.50p 182,249
05/05/2025 104.00p 109.00p 104.00p 108.00p 169,725
02/05/2025 104.00p 109.00p 104.00p 108.00p 169,725
01/05/2025 105.00p 109.50p 105.00p 107.00p 393,585
30/04/2025 109.50p 109.50p 104.00p 105.25p 126,397
29/04/2025 106.00p 109.50p 105.50p 108.00p 110,157
28/04/2025 106.00p 109.50p 105.00p 107.25p 210,602
25/04/2025 108.00p 109.50p 104.66p 107.75p 132,712
24/04/2025 106.00p 109.50p 105.50p 106.00p 411,575
23/04/2025 107.00p 110.00p 104.50p 107.00p 278,706
22/04/2025 104.00p 106.50p 103.00p 105.00p 210,288
21/04/2025 104.00p 106.50p 103.45p 105.50p 85,270
18/04/2025 104.00p 106.50p 103.45p 105.50p 85,270
17/04/2025 104.00p 106.50p 103.45p 105.50p 85,270
16/04/2025 103.50p 105.50p 102.00p 104.50p 171,007
15/04/2025 102.00p 105.70p 101.98p 104.00p 536,464
14/04/2025 99.20p 103.00p 99.20p 100.00p 435,915
11/04/2025 102.00p 102.00p 98.40p 99.00p 119,903
10/04/2025 103.00p 107.00p 98.80p 99.40p 323,327
09/04/2025 99.00p 101.50p 93.80p 96.60p 405,833
08/04/2025 98.80p 101.50p 97.40p 100.50p 456,229
07/04/2025 97.60p 98.00p 87.81p 95.20p 1,333,787
04/04/2025 106.00p 108.00p 97.80p 98.20p 509,884
03/04/2025 111.00p 113.00p 106.50p 106.50p 328,087
02/04/2025 111.50p 114.50p 111.00p 113.00p 279,311
01/04/2025 112.50p 114.00p 111.00p 114.00p 189,659
31/03/2025 112.50p 113.50p 110.00p 113.00p 559,288
28/03/2025 115.00p 116.50p 113.00p 113.00p 113,525
27/03/2025 116.00p 118.00p 115.55p 116.00p 44,184
26/03/2025 116.50p 120.00p 116.50p 117.50p 191,731
25/03/2025 118.50p 119.50p 116.88p 118.50p 339,318
24/03/2025 116.00p 120.00p 116.00p 118.00p 229,610
21/03/2025 119.00p 120.00p 116.00p 116.00p 128,828
20/03/2025 118.00p 119.00p 115.31p 118.25p 180,425
19/03/2025 116.00p 118.00p 111.50p 118.00p 185,685
18/03/2025 114.50p 116.50p 111.70p 116.00p 207,711
17/03/2025 113.50p 116.50p 110.00p 116.00p 359,811
14/03/2025 113.50p 115.00p 110.00p 115.00p 345,388
13/03/2025 111.00p 113.50p 109.55p 110.75p 144,112
12/03/2025 110.50p 114.00p 109.00p 112.00p 224,995
11/03/2025 111.00p 116.50p 110.00p 110.00p 179,998
10/03/2025 114.00p 116.50p 111.00p 112.75p 241,051
07/03/2025 113.00p 117.50p 110.50p 114.00p 518,347
06/03/2025 114.00p 117.50p 113.00p 114.00p 175,668
05/03/2025 114.00p 117.00p 112.50p 114.50p 117,519
04/03/2025 114.00p 117.00p 112.00p 112.00p 222,161
03/03/2025 117.00p 119.50p 113.50p 117.00p 316,160
28/02/2025 116.00p 118.00p 116.00p 116.00p 116,206
27/02/2025 118.00p 118.50p 116.50p 116.50p 125,312
26/02/2025 117.00p 121.50p 116.50p 118.50p 223,644
25/02/2025 118.50p 120.00p 116.00p 116.50p 87,253
24/02/2025 119.00p 120.50p 118.00p 119.50p 84,335
21/02/2025 120.50p 122.00p 119.00p 120.50p 173,960
20/02/2025 119.00p 122.00p 118.50p 120.00p 247,450
19/02/2025 119.50p 122.00p 117.82p 119.00p 151,136
18/02/2025 118.50p 122.50p 117.50p 121.00p 308,506
17/02/2025 120.00p 123.00p 118.00p 120.00p 306,152
14/02/2025 120.00p 123.47p 118.50p 120.00p 152,328
13/02/2025 121.00p 123.00p 118.00p 121.00p 219,363
12/02/2025 121.00p 123.00p 118.00p 119.50p 134,045
11/02/2025 122.00p 123.50p 120.00p 120.50p 222,722
10/02/2025 121.50p 121.50p 119.31p 121.00p 274,125
07/02/2025 121.00p 121.50p 117.50p 121.00p 141,515
06/02/2025 120.00p 121.50p 118.50p 119.50p 271,973
05/02/2025 119.00p 121.00p 116.00p 119.50p 89,596
04/02/2025 119.00p 121.00p 117.14p 119.50p 161,653
03/02/2025 120.00p 122.00p 118.00p 119.50p 175,863
31/01/2025 120.50p 122.00p 120.00p 120.50p 148,626
30/01/2025 120.00p 122.00p 119.00p 121.25p 67,501
29/01/2025 120.00p 122.00p 119.36p 120.00p 98,825
28/01/2025 122.50p 125.50p 120.00p 120.00p 103,613
27/01/2025 122.50p 127.00p 122.50p 122.50p 110,639
24/01/2025 124.50p 128.50p 124.50p 124.50p 396,704
23/01/2025 126.00p 128.47p 123.23p 127.00p 421,319
22/01/2025 128.50p 128.70p 125.50p 126.00p 159,985
21/01/2025 127.00p 129.00p 126.00p 127.00p 213,071
20/01/2025 126.50p 129.50p 126.00p 128.00p 409,143
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