UK markets closed

BlackRock Energy and Resources Inc (BERI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
117.50-0.50 (-0.42%)
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024116.00119.50116.00117.50117.50203,136
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
05 Jan 2024113.20117.80112.33112.60112.59151,060
04 Jan 2024116.00117.80113.00113.70113.69176,078
03 Jan 2024114.80117.00111.80114.50114.49211,000
02 Jan 2024116.20117.00114.60115.80115.79401,791
29 Dec 2023116.00116.80113.00114.80114.79100,237
28 Dec 2023114.80116.60111.71116.60116.59456,642
27 Dec 2023115.00116.40114.20114.40114.39346,221
22 Dec 2023112.20114.80110.80114.40114.39153,936
21 Dec 2023111.40113.80110.72112.40112.39218,508
20 Dec 2023112.80115.00111.72114.00113.99175,319
19 Dec 2023113.20114.00109.20113.00112.99169,785
18 Dec 2023112.80114.00110.00111.60111.59396,241
15 Dec 2023111.80113.40109.20112.20112.19337,784
14 Dec 2023109.00113.40108.11110.80110.79362,033
14 Dec 20231.125 Dividend
13 Dec 2023112.00112.80107.60108.40107.26549,763
12 Dec 2023111.20112.80109.14110.00108.85189,307
11 Dec 2023110.60112.40109.16110.60109.44425,787
08 Dec 2023110.00112.20108.65109.50108.35417,156
07 Dec 2023110.60112.40108.00108.60107.46181,837
06 Dec 2023109.20112.80108.40111.00109.84352,156
05 Dec 2023110.00112.40108.00108.00106.87133,683
04 Dec 2023111.40112.80109.20110.80109.64487,803
01 Dec 2023107.00112.40106.60107.60106.47297,798
30 Nov 2023107.60111.00107.40110.40109.24263,495
29 Nov 2023109.20111.00106.60108.20107.07149,463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...