Shares Magazine
105.00p-0.50 (-0.47%)22 Apr 2025, 16:35
Blackrock Energy And Resources Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 104.00p | 106.50p | 103.45p | 105.50p | 85,270 |
| Apr 16, 2025 | 103.50p | 105.50p | 102.00p | 104.50p | 171,005 |
| Apr 15, 2025 | 102.00p | 105.70p | 101.98p | 104.00p | 536,463 |
| Apr 14, 2025 | 99.20p | 103.00p | 99.20p | 100.00p | 435,915 |
| Apr 11, 2025 | 102.00p | 102.00p | 98.40p | 99.00p | 119,903 |
| Apr 10, 2025 | 103.00p | 107.00p | 98.80p | 99.40p | 323,326 |
| Apr 9, 2025 | 99.00p | 101.50p | 93.80p | 96.60p | 405,830 |
| Apr 8, 2025 | 98.80p | 101.50p | 97.40p | 100.50p | 456,227 |
| Apr 7, 2025 | 97.60p | 98.00p | 87.81p | 95.20p | 1,333,787 |
| Apr 4, 2025 | 106.00p | 108.00p | 97.80p | 98.20p | 576,075 |
| Apr 3, 2025 | 111.00p | 113.00p | 106.50p | 106.50p | 328,086 |
| Apr 2, 2025 | 111.50p | 114.50p | 111.00p | 113.00p | 329,309 |
| Apr 1, 2025 | 112.50p | 114.00p | 111.00p | 114.00p | 274,659 |
| Mar 31, 2025 | 112.50p | 113.50p | 110.00p | 113.00p | 594,287 |
| Mar 28, 2025 | 115.00p | 116.50p | 113.00p | 113.00p | 113,524 |
| Mar 27, 2025 | 116.00p | 118.00p | 115.55p | 116.00p | 44,183 |
| Mar 26, 2025 | 116.50p | 120.00p | 116.50p | 117.50p | 191,731 |
| Mar 25, 2025 | 118.50p | 119.50p | 116.88p | 118.50p | 339,317 |
| Mar 24, 2025 | 116.00p | 120.00p | 116.00p | 118.00p | 229,611 |
| Mar 21, 2025 | 119.00p | 120.00p | 116.00p | 116.00p | 128,828 |
| Mar 20, 2025 | 118.00p | 119.00p | 115.31p | 118.25p | 180,423 |
| Mar 19, 2025 | 116.00p | 118.00p | 111.50p | 118.00p | 272,684 |
| Mar 18, 2025 | 114.50p | 116.50p | 111.70p | 116.00p | 207,711 |
| Mar 17, 2025 | 113.50p | 116.50p | 110.00p | 116.00p | 359,811 |
| Mar 14, 2025 | 113.50p | 115.00p | 110.00p | 115.00p | 345,389 |
| Mar 13, 2025 | 111.00p | 113.50p | 109.55p | 110.75p | 144,111 |
| Mar 12, 2025 | 110.50p | 114.00p | 109.00p | 112.00p | 297,593 |
| Mar 11, 2025 | 111.00p | 116.50p | 110.00p | 110.00p | 179,997 |
| Mar 10, 2025 | 114.00p | 116.50p | 111.00p | 112.75p | 241,051 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |