BlackRock Energy and Resources Income Trust
(BERI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
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
|