Shares Magazine
114.00p+0.00 (+0.00%)07 Mar 2025, 18:38
Blackrock Energy And Resources Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 113.00p | 117.50p | 110.50p | 114.00p | 603,347 |
| Mar 6, 2025 | 114.00p | 117.50p | 113.00p | 114.00p | 175,668 |
| Mar 5, 2025 | 114.00p | 117.00p | 112.50p | 114.50p | 117,519 |
| Mar 4, 2025 | 114.00p | 117.00p | 112.00p | 112.00p | 222,160 |
| Mar 3, 2025 | 117.00p | 119.50p | 113.50p | 117.00p | 316,160 |
| Feb 28, 2025 | 116.00p | 118.00p | 116.00p | 116.00p | 116,206 |
| Feb 27, 2025 | 118.00p | 118.50p | 116.50p | 116.50p | 125,312 |
| Feb 26, 2025 | 117.00p | 121.50p | 116.50p | 118.50p | 288,643 |
| Feb 25, 2025 | 118.50p | 120.00p | 116.00p | 116.50p | 87,253 |
| Feb 24, 2025 | 119.00p | 120.50p | 118.00p | 119.50p | 84,335 |
| Feb 21, 2025 | 120.50p | 122.00p | 119.00p | 120.50p | 173,959 |
| Feb 20, 2025 | 119.00p | 122.00p | 118.50p | 120.00p | 247,450 |
| Feb 19, 2025 | 119.50p | 122.00p | 117.82p | 119.00p | 151,135 |
| Feb 18, 2025 | 118.50p | 122.50p | 117.50p | 121.00p | 308,505 |
| Feb 17, 2025 | 120.00p | 123.00p | 118.00p | 120.00p | 367,367 |
| Feb 14, 2025 | 120.00p | 123.47p | 118.50p | 120.00p | 152,328 |
| Feb 13, 2025 | 121.00p | 123.00p | 118.00p | 121.00p | 219,363 |
| Feb 12, 2025 | 121.00p | 123.00p | 118.00p | 119.50p | 134,044 |
| Feb 11, 2025 | 122.00p | 123.50p | 120.00p | 120.50p | 222,721 |
| Feb 10, 2025 | 121.50p | 121.50p | 119.31p | 121.00p | 274,124 |
| Feb 7, 2025 | 121.00p | 121.50p | 117.50p | 121.00p | 141,514 |
| Feb 6, 2025 | 120.00p | 121.50p | 118.50p | 120.50p | 271,973 |
| Feb 5, 2025 | 119.00p | 121.00p | 116.00p | 119.50p | 89,595 |
| Feb 4, 2025 | 119.00p | 121.00p | 117.14p | 119.25p | 261,653 |
| Feb 3, 2025 | 120.00p | 122.00p | 118.00p | 119.50p | 175,862 |
| Jan 31, 2025 | 120.50p | 122.00p | 120.00p | 120.50p | 148,626 |
| Jan 30, 2025 | 120.00p | 122.00p | 119.00p | 121.25p | 67,501 |
| Jan 29, 2025 | 120.00p | 122.00p | 119.36p | 119.50p | 98,824 |
| Jan 28, 2025 | 122.50p | 125.50p | 120.00p | 120.00p | 103,612 |
| Jan 27, 2025 | 122.50p | 127.00p | 122.50p | 122.50p | 110,638 |
| Jan 24, 2025 | 124.50p | 128.50p | 124.50p | 124.50p | 583,704 |
| Jan 23, 2025 | 126.00p | 128.47p | 123.22p | 127.00p | 421,319 |
| Jan 22, 2025 | 128.50p | 128.70p | 125.50p | 126.00p | 159,985 |
| Jan 21, 2025 | 127.00p | 129.00p | 126.00p | 127.00p | 286,570 |
| Jan 20, 2025 | 126.50p | 129.50p | 126.00p | 128.00p | 409,142 |
| Jan 17, 2025 | 125.00p | 127.00p | 123.50p | 127.00p | 874,880 |
| Jan 16, 2025 | 123.50p | 124.50p | 122.63p | 123.00p | 293,193 |
| Jan 15, 2025 | 123.00p | 126.00p | 121.50p | 123.50p | 191,425 |
| Jan 14, 2025 | 122.00p | 123.00p | 120.00p | 122.00p | 311,346 |
| Jan 13, 2025 | 122.00p | 122.00p | 120.00p | 121.50p | 229,793 |
| Jan 10, 2025 | 122.00p | 122.50p | 120.00p | 120.00p | 116,122 |
| Jan 9, 2025 | 120.00p | 123.50p | 118.50p | 123.50p | 243,602 |
| Jan 8, 2025 | 119.50p | 120.00p | 115.50p | 120.00p | 343,802 |
| Jan 7, 2025 | 119.00p | 119.52p | 114.90p | 119.00p | 203,556 |
| Jan 6, 2025 | 117.50p | 119.00p | 116.00p | 119.00p | 189,398 |
| Jan 3, 2025 | 114.50p | 118.00p | 114.50p | 118.00p | 256,590 |
| Jan 2, 2025 | 115.00p | 116.00p | 113.00p | 116.00p | 124,609 |
| Dec 31, 2024 | 113.50p | 114.00p | 111.50p | 114.00p | 278,623 |
| Dec 30, 2024 | 112.00p | 113.50p | 111.00p | 113.00p | 280,188 |
| Dec 27, 2024 | 113.00p | 113.50p | 112.00p | 112.50p | 222,744 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.