BlackRock Energy and Resources Income Trust
(BERI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
15/07/2025
|
119.00p
|
121.00p
|
116.50p
|
119.00p
|
153,451
|
|
14/07/2025
|
119.00p
|
120.00p
|
117.13p
|
119.50p
|
196,616
|
|
11/07/2025
|
118.00p
|
119.00p
|
116.73p
|
118.50p
|
159,970
|
|
10/07/2025
|
118.00p
|
119.00p
|
116.00p
|
119.00p
|
235,987
|
|
09/07/2025
|
117.50p
|
118.00p
|
116.50p
|
117.50p
|
129,608
|
|
08/07/2025
|
117.00p
|
118.00p
|
116.00p
|
117.50p
|
39,095
|
|
07/07/2025
|
117.00p
|
118.00p
|
116.38p
|
117.50p
|
102,327
|
|
04/07/2025
|
116.50p
|
118.00p
|
115.96p
|
118.00p
|
189,900
|
|
03/07/2025
|
117.00p
|
118.00p
|
116.50p
|
116.50p
|
136,013
|
|
02/07/2025
|
115.00p
|
118.00p
|
113.92p
|
116.50p
|
304,107
|
|
01/07/2025
|
114.00p
|
115.00p
|
113.50p
|
114.50p
|
198,029
|
|
30/06/2025
|
114.50p
|
115.50p
|
113.50p
|
114.00p
|
346,275
|
|
27/06/2025
|
115.00p
|
115.50p
|
112.00p
|
114.00p
|
333,847
|
|
26/06/2025
|
114.00p
|
115.00p
|
112.50p
|
114.00p
|
168,493
|
|
25/06/2025
|
114.00p
|
115.00p
|
112.50p
|
112.50p
|
81,634
|
|
24/06/2025
|
114.00p
|
116.00p
|
112.00p
|
114.00p
|
205,815
|
|
23/06/2025
|
113.50p
|
115.00p
|
111.50p
|
114.50p
|
145,420
|
|
20/06/2025
|
113.00p
|
115.00p
|
110.73p
|
114.00p
|
118,977
|
|
19/06/2025
|
113.00p
|
115.00p
|
111.50p
|
112.75p
|
95,369
|
|
18/06/2025
|
114.50p
|
115.50p
|
111.11p
|
114.00p
|
178,265
|
|
17/06/2025
|
114.00p
|
115.50p
|
114.00p
|
115.00p
|
309,460
|
|
16/06/2025
|
113.50p
|
116.00p
|
111.50p
|
115.00p
|
428,147
|
|
13/06/2025
|
110.00p
|
114.00p
|
110.00p
|
113.00p
|
268,815
|
|
12/06/2025
|
112.00p
|
114.50p
|
111.50p
|
112.50p
|
160,231
|
|
11/06/2025
|
114.00p
|
115.13p
|
112.00p
|
114.50p
|
115,248
|
|
10/06/2025
|
113.00p
|
114.50p
|
111.65p
|
114.00p
|
341,917
|
|
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
|