UK markets close in 3 hours 26 minutes

BlackRock Energy and Resources Income Trust plc (BERI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
123.17+0.17 (+0.14%)
As of 12:48PM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.00125.00122.00123.17123.1747,815
28 May 2024121.50124.00121.13123.00123.00530,855
24 May 2024121.50123.50121.00122.00122.00172,489
23 May 2024123.00124.13121.50123.50123.50247,468
22 May 2024123.00126.50123.00123.50123.50112,603
21 May 2024124.50127.00124.50127.00127.00146,740
20 May 2024125.50126.50123.80125.75125.75248,489
17 May 2024126.00127.00124.50125.00125.00179,342
16 May 2024125.00126.50124.16124.50124.50411,391
15 May 2024124.50125.67123.50125.00125.00124,615
14 May 2024125.50126.00123.78125.00125.00283,143
13 May 2024124.50125.50121.00123.00123.00174,191
10 May 2024123.50126.00123.31124.50124.50213,792
09 May 2024120.50124.50120.50124.00124.00217,137
08 May 2024121.50124.50121.18122.75122.75139,710
07 May 2024125.00125.00120.04122.50122.50253,445
03 May 2024121.50125.50119.05119.50119.50220,239
02 May 2024121.00125.00120.50120.50120.50160,629
01 May 2024121.50124.50120.50121.00121.00243,132
30 Apr 2024121.50124.50122.00122.50122.50291,496
29 Apr 2024122.00124.00120.50123.00123.00170,780
26 Apr 2024119.00122.50118.50121.50121.50313,126
25 Apr 2024120.50120.50118.50118.50118.50232,239
24 Apr 2024118.50120.50118.50118.50118.5092,770
23 Apr 2024119.00120.00116.72119.00119.00229,994
22 Apr 2024120.00120.00116.50118.50118.50467,255
19 Apr 2024118.00119.50116.00117.50117.50203,136
18 Apr 2024117.00119.50115.50118.00118.00168,330
17 Apr 2024117.00120.00115.54118.00118.00666,575
16 Apr 2024117.50122.00115.00117.50117.50314,111
15 Apr 2024120.00121.40118.00120.00120.00452,302
12 Apr 2024121.00122.00117.50120.00120.00364,026
11 Apr 2024118.50122.00117.50118.25118.25275,281
10 Apr 2024118.00122.50117.50120.25120.25385,290
09 Apr 2024119.50121.00117.50119.50119.50280,857
08 Apr 2024116.50121.00114.50119.00119.00350,668
05 Apr 2024115.00119.00113.50116.50116.50216,653
04 Apr 2024117.00118.00115.00117.00117.00298,352
03 Apr 2024114.50117.00110.00117.00117.00473,241
02 Apr 2024114.50115.00110.50114.50114.50467,426
28 Mar 2024112.80115.00109.20113.50113.50284,187
28 Mar 20240.01125 Dividend
27 Mar 2024112.40114.00112.40112.80112.79155,320
26 Mar 2024109.60114.60109.60114.60114.59766,510
25 Mar 2024111.40114.40109.80112.60112.59201,428
22 Mar 2024114.00114.80110.60114.00113.99169,689
21 Mar 2024111.40114.20110.20114.20114.19438,524
20 Mar 2024108.20112.80108.20112.80112.79438,219
19 Mar 2024111.20111.20107.80110.20110.19189,125
18 Mar 2024108.20111.20107.60111.00110.991,015,264
15 Mar 2024110.40110.80105.40110.80110.79350,388
14 Mar 2024108.60110.60108.10109.60109.59283,222
13 Mar 2024109.40110.40107.40109.80109.79553,422
12 Mar 2024108.60109.60105.80108.70108.69404,703
11 Mar 2024107.80109.80105.60107.80107.79151,461
08 Mar 2024107.40109.80107.09107.50107.49164,574
07 Mar 2024107.00109.80105.98107.20107.19337,953
06 Mar 2024106.00107.60104.51106.40106.39275,400
05 Mar 2024106.00109.60104.17106.00105.992,139,687
04 Mar 2024106.00107.00104.08107.00106.99869,174
01 Mar 2024105.00109.20104.60106.80106.79436,997
29 Feb 2024105.40107.00104.05105.00104.99265,034
28 Feb 2024105.00105.60104.40105.60105.59470,501
27 Feb 2024105.00107.80104.80105.00104.99769,689
26 Feb 2024106.60110.00104.60104.80104.79690,631
23 Feb 2024105.00109.00104.20107.80107.79910,803
22 Feb 2024105.80110.00105.60105.80105.79300,269
21 Feb 2024105.20106.20104.00105.60105.59201,435
20 Feb 2024108.00108.40104.80104.80104.79192,997
19 Feb 2024108.00109.80105.20106.90106.89185,671
16 Feb 2024104.20108.60104.20108.40108.39704,824
15 Feb 2024105.60106.80104.02106.80106.79388,838
14 Feb 2024106.00106.60104.79105.00104.99287,776
13 Feb 2024105.80107.20105.00106.20106.19274,757
12 Feb 2024105.60109.20105.20108.20108.19752,515
09 Feb 2024106.60109.00105.80106.80106.79266,083
08 Feb 2024106.00108.40106.00106.00105.99245,052
07 Feb 2024108.20108.40105.80106.20106.19202,384
06 Feb 2024108.00108.20106.00107.00106.99563,631
05 Feb 2024106.00111.00105.80105.80105.79426,876
02 Feb 2024110.00111.40107.80108.20108.19146,655
01 Feb 2024109.80110.00107.00109.40109.39126,117
31 Jan 2024108.80110.00108.00109.20109.19593,992
30 Jan 2024107.20110.00107.20110.00109.99287,719
29 Jan 2024109.00113.00106.20107.60107.59289,769
26 Jan 2024108.00108.20106.60108.00107.99387,884
25 Jan 2024106.80108.00106.20107.40107.3969,546
24 Jan 2024105.20107.60105.20107.10107.09342,015
23 Jan 2024105.00107.60104.80106.20106.19603,075
22 Jan 2024106.20109.00104.28107.00106.99593,702
19 Jan 2024106.20110.60106.20106.20106.19206,864
18 Jan 2024107.40109.80106.00106.00105.99164,210
17 Jan 2024108.80110.40107.40109.20109.19356,924
16 Jan 2024111.00111.80109.00109.00108.99242,239
15 Jan 2024111.60111.80109.00110.60110.59290,272
12 Jan 2024111.00111.80108.80108.80108.79525,826
11 Jan 2024111.00112.00109.76109.80109.791,180,098
10 Jan 2024112.00113.00110.60110.60110.59221,987
09 Jan 2024115.00112.40111.99112.40112.39161,704
08 Jan 2024113.60115.60111.56112.40112.39202,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...