1. Share Prices

  2. Blackrock Energy And Resources Income Trust PLC (BERI)

116.50p+2.00 (+1.75%)02 Jul 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blackrock Energy And Resources Income Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 2025115.00p118.00p113.92p116.50p304,106
Jul 1, 2025114.00p115.00p113.50p114.50p198,028
Jun 30, 2025114.50p115.50p113.50p114.00p346,274
Jun 27, 2025115.00p115.50p112.00p114.00p333,846
Jun 26, 2025114.00p115.00p112.50p114.00p168,490
Jun 25, 2025114.00p115.00p112.50p112.50p81,633
Jun 24, 2025114.00p116.00p112.00p114.00p205,814
Jun 23, 2025113.50p115.00p111.50p114.50p183,421
Jun 20, 2025113.00p115.00p110.73p114.00p162,976
Jun 19, 2025113.00p115.00p111.50p112.75p95,368
Jun 18, 2025114.50p115.50p111.11p114.00p178,264
Jun 17, 2025114.00p115.50p114.00p115.00p309,458
Jun 16, 2025113.50p116.00p111.50p115.00p428,148
Jun 13, 2025110.00p114.00p110.00p113.00p268,815
Jun 12, 2025112.00p114.50p111.50p112.50p242,233
Jun 11, 2025114.00p115.13p112.00p114.50p143,247
Jun 10, 2025113.00p114.50p111.64p114.00p341,915
Jun 9, 2025113.00p115.00p110.92p113.25p113,522
Jun 6, 2025111.50p115.00p109.38p113.00p223,356
Jun 5, 2025112.00p114.00p108.50p112.00p374,934
Jun 4, 2025111.00p114.00p111.00p112.50p231,262
Jun 3, 2025110.00p113.50p108.00p111.00p379,398
Jun 2, 2025110.00p114.00p108.00p110.50p218,326
May 30, 2025110.50p114.00p109.50p111.00p90,301
May 29, 2025112.00p114.00p110.00p110.00p95,876
May 28, 2025110.50p113.50p110.00p111.00p364,315
May 27, 2025109.50p112.50p107.55p110.50p543,285
May 23, 2025109.50p112.50p107.50p109.00p66,662
May 22, 2025110.00p112.50p107.70p109.00p369,899
May 21, 2025110.00p113.50p108.50p111.00p229,104
May 20, 2025109.50p114.50p108.75p110.50p90,547
May 19, 2025110.00p114.50p110.00p110.50p211,758
May 16, 2025111.00p114.50p108.50p111.75p82,535
May 15, 2025110.50p114.00p109.50p111.25p194,684
May 14, 2025114.50p114.50p111.50p112.50p204,173
May 13, 2025112.00p114.50p111.30p113.50p117,393
May 12, 2025110.00p114.50p110.00p112.00p257,948
May 9, 2025108.50p110.00p105.59p109.00p200,978
May 8, 2025107.50p108.50p104.50p108.00p233,661
May 7, 2025105.00p109.00p104.50p107.50p419,528
May 6, 2025106.00p109.30p105.38p107.50p182,246
May 2, 2025104.00p109.00p104.00p108.00p169,723
May 1, 2025105.00p109.50p105.00p107.00p443,585
Apr 30, 2025109.50p109.50p104.00p105.25p126,395
Apr 29, 2025109.50p109.50p105.50p108.00p110,157
Apr 28, 2025106.00p109.50p105.00p107.25p210,603
Apr 25, 2025108.00p109.50p104.66p107.75p132,710
Apr 24, 2025106.00p109.50p105.50p106.00p411,574
Apr 23, 2025107.00p110.00p104.50p107.00p278,706
Apr 22, 2025104.00p106.50p103.00p105.00p210,287
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
03 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ssp Group PLC186.007.02
Glencore PLC306.005.06
Antofagasta PLC1,916.004.59
Spirax Group PLC6,175.004.40
Anglo American PLC2,263.504.16
Oxford Instruments PLC1,968.004.13

Fallers

CompanyPrice% Chg
Bytes Technology Group PLC341.60-32.82
Greggs PLC1,675.00-15.19
Bellway PLC2,612.00-7.96
Berkeley Group Holdings (The) PLC3,600.00-7.88
Computacenter PLC2,270.00-7.50
Persimmon PLC1,210.50-6.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00