BlackRock Energy and Resources Income Trust
(BERI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
118.50p
|
119.50p
|
117.50p
|
119.50p
|
318,254
|
|
16/07/2024
|
118.00p
|
119.00p
|
116.60p
|
119.00p
|
156,645
|
|
15/07/2024
|
117.00p
|
119.50p
|
116.50p
|
118.50p
|
477,660
|
|
12/07/2024
|
118.00p
|
118.75p
|
117.00p
|
118.75p
|
245,129
|
|
11/07/2024
|
119.00p
|
120.00p
|
116.50p
|
119.00p
|
151,548
|
|
10/07/2024
|
116.50p
|
119.50p
|
116.50p
|
118.00p
|
110,225
|
|
09/07/2024
|
119.00p
|
120.00p
|
116.50p
|
118.00p
|
92,666
|
|
08/07/2024
|
116.50p
|
120.00p
|
116.50p
|
116.50p
|
171,937
|
|
05/07/2024
|
119.00p
|
120.00p
|
117.93p
|
118.50p
|
100,795
|
|
04/07/2024
|
119.00p
|
120.00p
|
117.00p
|
120.00p
|
206,038
|
|
03/07/2024
|
119.00p
|
119.00p
|
116.50p
|
118.75p
|
167,051
|
|
02/07/2024
|
119.00p
|
119.00p
|
116.50p
|
116.50p
|
121,359
|
|
01/07/2024
|
118.50p
|
119.00p
|
116.50p
|
119.00p
|
176,123
|
|
28/06/2024
|
117.00p
|
118.50p
|
117.00p
|
117.00p
|
86,841
|
|
27/06/2024
|
117.50p
|
118.00p
|
116.00p
|
118.00p
|
142,123
|
|
26/06/2024
|
117.00p
|
117.50p
|
116.00p
|
117.00p
|
153,019
|
|
25/06/2024
|
118.00p
|
119.00p
|
115.50p
|
118.50p
|
211,529
|
|
24/06/2024
|
116.50p
|
118.50p
|
115.50p
|
118.50p
|
255,596
|
|
21/06/2024
|
118.00p
|
119.00p
|
115.50p
|
116.50p
|
85,829
|
|
20/06/2024
|
114.50p
|
118.50p
|
114.50p
|
118.50p
|
92,013
|
|
19/06/2024
|
115.00p
|
117.00p
|
114.00p
|
117.00p
|
224,539
|
|
18/06/2024
|
114.50p
|
115.67p
|
114.00p
|
115.50p
|
92,809
|
|
17/06/2024
|
115.50p
|
116.78p
|
112.00p
|
116.00p
|
503,485
|
|
14/06/2024
|
115.50p
|
118.00p
|
115.45p
|
115.75p
|
53,701
|
|
13/06/2024
|
116.00p
|
118.00p
|
115.50p
|
117.50p
|
224,317
|
|
12/06/2024
|
118.00p
|
119.50p
|
117.00p
|
117.00p
|
387,716
|
|
11/06/2024
|
119.00p
|
121.00p
|
117.31p
|
119.00p
|
241,613
|
|
10/06/2024
|
117.50p
|
119.84p
|
116.00p
|
119.50p
|
433,538
|
|
07/06/2024
|
119.00p
|
120.00p
|
117.50p
|
118.00p
|
55,130
|
|
06/06/2024
|
117.50p
|
120.14p
|
117.50p
|
118.50p
|
170,753
|
|
05/06/2024
|
120.00p
|
120.50p
|
117.50p
|
120.00p
|
410,694
|
|
04/06/2024
|
121.00p
|
123.00p
|
119.00p
|
119.00p
|
265,347
|
|
03/06/2024
|
121.50p
|
123.50p
|
121.45p
|
121.75p
|
64,703
|
|
31/05/2024
|
121.50p
|
123.50p
|
121.50p
|
121.50p
|
103,736
|
|
30/05/2024
|
122.00p
|
123.50p
|
120.50p
|
123.00p
|
211,061
|
|
29/05/2024
|
122.50p
|
125.00p
|
121.50p
|
122.00p
|
138,667
|
|
28/05/2024
|
121.50p
|
124.00p
|
121.13p
|
123.00p
|
530,855
|
|
27/05/2024
|
121.50p
|
123.50p
|
121.00p
|
122.00p
|
172,489
|