1. Share Prices

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

116.00p-1.00 (-0.85%)22 Jul 2024, 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 22, 2024116.00p118.50p115.49p116.00p157,162
Jul 19, 2024119.50p120.00p116.50p117.00p44,046
Jul 18, 2024117.00p119.50p116.50p118.25p69,138
Jul 17, 2024118.50p119.50p117.50p119.50p353,254
Jul 16, 2024118.00p119.00p116.60p119.00p196,645
Jul 15, 2024117.00p119.50p116.50p118.50p477,660
Jul 12, 2024118.00p118.50p117.00p118.75p245,129
Jul 11, 2024119.00p120.00p116.50p119.00p151,548
Jul 10, 2024116.50p119.50p116.50p118.00p110,225
Jul 9, 2024119.00p120.00p116.50p118.00p92,666
Jul 8, 2024116.50p120.00p116.50p116.50p171,937
Jul 5, 2024119.85p120.00p117.93p118.50p100,795
Jul 4, 2024119.00p120.00p117.00p120.00p206,038
Jul 3, 2024118.91p119.00p116.50p118.75p167,051
Jul 2, 2024119.00p119.00p116.50p116.50p121,359
Jul 1, 2024118.50p119.00p116.50p119.00p176,123
Jun 28, 2024117.00p118.50p117.00p117.00p86,841
Jun 27, 2024117.50p118.00p116.00p118.00p184,253
Jun 26, 2024117.00p117.50p116.00p117.00p153,019
Jun 25, 2024118.00p119.00p115.50p118.50p211,529
Jun 24, 2024116.50p118.50p115.50p118.50p322,596
Jun 21, 2024118.00p119.00p115.50p116.50p85,829
Jun 20, 2024114.50p118.00p114.50p118.50p125,013
Jun 19, 2024115.00p117.00p114.00p117.00p224,539
Jun 18, 2024114.50p115.67p114.00p115.50p92,809
Jun 17, 2024115.50p116.78p112.00p116.00p503,485
Jun 14, 2024115.50p118.00p115.45p115.75p53,701
Jun 13, 2024116.00p118.00p115.50p117.50p224,317
Jun 12, 2024118.00p119.50p117.00p117.00p387,716
Jun 11, 2024119.00p121.00p117.31p119.00p241,613
Jun 10, 2024117.50p119.84p116.00p119.50p433,538
Jun 7, 2024119.00p120.00p117.50p118.00p55,130
Jun 6, 2024117.50p120.14p117.50p118.50p170,753
Jun 5, 2024120.00p120.50p117.50p120.00p410,694
Jun 4, 2024121.00p123.00p119.00p119.00p265,347
Jun 3, 2024121.85p123.50p121.45p121.75p64,703
May 31, 2024121.50p123.50p121.50p121.50p103,736
May 30, 2024122.00p123.50p120.50p123.00p211,061
May 29, 2024122.50p125.00p121.50p122.00p138,667
May 28, 2024121.50p124.00p121.13p123.00p530,855
May 24, 2024121.50p123.50p121.00p122.00p172,489
May 23, 2024123.00p124.13p121.50p123.50p247,468
May 22, 2024123.00p126.50p123.00p123.50p112,603
May 21, 2024124.50p127.00p124.50p127.00p146,740
May 20, 2024125.50p126.50p123.80p125.75p248,489
May 17, 2024126.00p127.00p124.50p125.00p179,342
May 16, 2024125.00p126.50p124.16p124.50p411,391
May 15, 2024124.50p125.67p123.50p125.00p124,615
May 14, 2024125.50p126.00p123.78p125.00p283,143
May 13, 2024124.50p125.50p121.00p123.00p174,191
123456
Showing 1 to 50 of 253

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.