UK Markets close in 6 hrs 11 mins

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
98.40+2.60 (+2.71%)
As of 04:35PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202196.4099.0096.2298.4098.40328,394
02 Dec 202195.4097.1795.4095.8095.80344,109
01 Dec 202198.0099.0096.0097.0097.00260,777
30 Nov 202195.2098.4094.1096.7096.70217,307
29 Nov 202196.8099.0594.8597.0097.00423,420
26 Nov 202197.4097.5093.7595.7095.70537,253
25 Nov 202199.00101.0098.5999.5099.50376,367
24 Nov 202198.20100.0098.0599.2099.20164,008
23 Nov 202197.8099.8097.4499.8099.80105,465
22 Nov 202197.4099.9597.4098.9598.95365,149
19 Nov 202197.40100.5096.7598.6098.60294,027
18 Nov 202198.0099.6697.8697.8097.80197,644
17 Nov 202199.80101.0097.8099.7099.70288,792
16 Nov 202197.6099.8097.3299.3099.30327,244
15 Nov 202199.2099.7197.3298.8098.80439,930
12 Nov 202198.8799.8097.0099.2099.20116,272
11 Nov 202198.0099.8096.8099.3099.30201,912
10 Nov 202198.0098.8095.8097.9097.90199,287
09 Nov 202197.2098.0796.1097.8097.80336,198
08 Nov 202199.6099.8096.1098.3098.30254,761
05 Nov 202198.0098.7996.7697.6097.60242,179
04 Nov 202197.0098.8095.6097.5097.50370,112
03 Nov 202197.2099.8095.6096.8096.80486,158
02 Nov 202197.4098.4096.8097.1097.10227,158
01 Nov 202199.6099.8097.4098.5098.50396,277
29 Oct 2021100.00100.0099.2399.6099.60183,459
28 Oct 2021100.00101.0097.9598.6098.60350,139
27 Oct 202199.80100.5098.80100.15100.15200,079
26 Oct 2021100.00102.0098.80100.25100.25446,765
25 Oct 2021100.50101.50100.15100.75100.75319,365
22 Oct 2021100.00100.6498.20100.25100.25409,096
21 Oct 2021102.50104.7598.0099.0099.001,068,350
20 Oct 2021103.00104.19102.00102.50102.50486,615
19 Oct 2021104.50105.32102.51103.00103.00762,834
18 Oct 2021101.50105.44100.50103.00103.001,001,058
15 Oct 202199.60102.0099.60100.75100.75702,332
14 Oct 202199.2099.3698.1999.3099.30289,854
13 Oct 202199.4099.4097.0098.2098.20392,434
12 Oct 202198.6099.4098.0098.6098.60350,775
11 Oct 202197.8098.7796.8098.4098.40811,703
08 Oct 202195.4097.8093.2095.5095.50664,453
07 Oct 202196.0097.1993.2094.8094.80331,765
06 Oct 202196.0096.0092.8094.0094.00346,816
05 Oct 202195.0096.2293.8094.6094.60614,181
04 Oct 202192.6095.1591.0093.7093.70461,559
01 Oct 202192.2096.1490.5091.7091.70737,312
30 Sept 202191.4093.6389.2291.8091.80553,415
29 Sept 202189.2691.8088.6089.9089.90302,745
28 Sept 202188.8092.4086.5689.5089.50482,266
27 Sept 202187.4088.8085.5787.6087.60810,066
24 Sept 202188.0088.6086.1787.4087.40280,678
23 Sept 202188.4088.4086.0886.9086.90219,716
23 Sept 20211 Dividend
22 Sept 202187.2088.4085.9387.5086.50345,666
21 Sept 202185.6087.6085.4086.2085.21472,791
20 Sept 202186.8089.6085.5485.8084.82433,542
17 Sept 202188.0089.8087.8088.2087.19258,074
16 Sept 202188.8090.2087.4088.6087.59292,755
15 Sept 202190.4090.8088.2089.7088.67213,978
14 Sept 202189.0090.4088.3589.1088.0884,662
13 Sept 202189.0190.2089.0190.2089.1710,277
10 Sept 202188.0089.5687.0088.6087.59353,078
09 Sept 202188.6090.7086.8089.2088.18608,849
08 Sept 202191.2092.4089.2089.7088.67322,993
07 Sept 202192.0092.6090.0391.0089.96313,590
06 Sept 202189.6092.0087.6092.0090.95354,398
03 Sept 202187.5089.2087.5088.5087.49291,145
02 Sept 202189.2089.2087.8088.5087.49352,552
01 Sept 202189.0089.6087.8087.8086.80360,104
31 Aug 202188.2089.0087.6888.7087.691,070,225
27 Aug 202188.0089.0087.1088.7087.69202,099
26 Aug 202186.4088.4086.4087.9086.90180,634
25 Aug 202186.4088.4086.3087.9086.90364,989
24 Aug 202189.0089.6086.3087.2086.20629,450
23 Aug 202185.0089.7285.0087.0086.01195,617
20 Aug 202187.0089.6985.4086.0085.02592,803
19 Aug 202189.8089.8085.4085.7084.72437,343
18 Aug 202187.2090.0087.0087.7086.70642,883
17 Aug 202189.2090.2087.5087.7086.70371,696
16 Aug 202189.2090.8087.2088.0086.99663,464
13 Aug 202189.2090.6088.7689.4088.38129,948
12 Aug 202190.1990.8088.6089.0087.98243,490
11 Aug 202189.2090.6088.2089.2088.18252,453
10 Aug 202189.8089.8087.2089.1088.08181,728
09 Aug 202192.0092.0087.4988.9087.881,141,975
06 Aug 202192.4092.4089.7690.6089.56158,898
05 Aug 202192.0093.0089.6691.2090.16175,919
04 Aug 202189.8091.8088.8990.3089.27204,952
03 Aug 202188.8092.0088.8090.1089.07858,648
02 Aug 202191.0091.6588.0090.8089.76172,065
30 Jul 202188.3490.8088.3490.0088.97260,658
29 Jul 202188.0090.8087.4090.5089.47796,402
28 Jul 202188.0090.0086.0089.0087.98587,028
27 Jul 202187.9490.6087.9489.9088.87293,887
26 Jul 202187.5190.6087.5190.0088.97218,455
23 Jul 202189.4290.4088.5189.4088.3894,775
22 Jul 202189.8090.6088.4589.6088.58324,044
21 Jul 202187.0089.8086.8389.1088.08267,274
20 Jul 202188.2090.4087.0088.4087.39443,013
19 Jul 202189.2092.8086.6888.2087.19547,285
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...