1. Share Prices

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

111.00p-0.50 (-0.45%)20 Dec 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
Dec 20, 2024111.50p113.00p110.33p111.00p384,445
Dec 19, 2024112.50p114.00p110.96p111.50p188,520
Dec 18, 2024114.50p116.00p113.00p114.00p286,069
Dec 17, 2024116.50p118.00p112.72p114.00p418,340
Dec 16, 2024116.50p117.75p116.00p117.50p239,740
Dec 13, 2024118.50p121.00p116.50p116.50p226,804
Dec 12, 2024121.00p121.50p118.50p118.50p106,083
Dec 11, 2024120.00p121.00p119.00p119.50p63,450
Dec 10, 2024119.50p121.50p119.00p120.00p128,336
Dec 9, 2024119.50p121.50p119.50p121.00p285,635
Dec 6, 2024121.00p123.00p119.50p119.50p302,305
Dec 5, 2024121.50p123.00p120.50p121.00p63,271
Dec 4, 2024121.50p124.00p121.00p123.00p221,574
Dec 3, 2024122.50p123.80p121.00p122.00p138,096
Dec 2, 2024122.50p123.00p120.50p122.50p273,150
Nov 29, 2024122.50p123.00p120.81p121.00p283,602
Nov 28, 2024122.00p124.50p120.50p121.00p65,477
Nov 27, 2024123.50p125.50p122.50p122.50p59,878
Nov 26, 2024126.50p126.50p123.45p123.50p175,121
Nov 25, 2024125.00p126.50p122.50p126.00p338,531
Nov 22, 2024123.50p127.00p121.50p127.00p647,908
Nov 21, 2024123.00p124.50p121.50p124.50p126,142
Nov 20, 2024122.00p123.50p120.40p122.75p124,701
Nov 19, 2024121.00p121.50p119.50p121.25p194,643
Nov 18, 2024120.00p121.60p117.50p120.50p302,394
Nov 15, 2024121.00p121.66p118.00p120.00p453,308
Nov 14, 2024120.00p122.00p119.50p119.50p212,473
Nov 13, 2024120.50p123.00p120.27p120.75p227,310
Nov 12, 2024121.00p123.00p120.50p120.75p170,428
Nov 11, 2024123.00p123.00p121.00p122.50p242,252
Nov 8, 2024121.00p123.50p119.00p121.00p294,893
Nov 7, 2024121.50p122.50p120.74p121.75p277,400
Nov 6, 2024119.50p122.00p119.00p120.75p180,039
Nov 5, 2024118.05p123.00p117.50p119.50p127,919
Nov 4, 2024118.00p123.00p117.50p120.50p84,705
Nov 1, 2024121.50p122.34p118.00p118.50p75,971
Oct 31, 2024123.00p123.00p117.50p119.25p125,872
Oct 30, 2024118.50p120.50p118.50p118.50p221,487
Oct 29, 2024119.50p123.00p117.50p119.00p243,628
Oct 28, 2024122.00p122.50p117.51p119.50p1,298,673
Oct 25, 2024120.50p123.00p119.31p120.75p162,331
Oct 24, 2024120.00p121.00p120.00p120.75p472,874
Oct 23, 2024120.50p120.50p118.00p119.50p400,467
Oct 22, 2024120.50p121.00p117.50p119.00p253,706
Oct 21, 2024117.50p122.12p117.50p119.00p269,781
Oct 18, 2024118.00p123.00p117.50p121.00p421,543
Oct 17, 2024118.00p121.74p117.50p119.25p253,886
Oct 16, 2024120.00p120.00p116.50p118.50p532,325
Oct 15, 2024119.00p123.50p117.66p118.50p244,502
Oct 14, 2024123.50p124.00p117.50p122.00p231,864
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.