113.50p-1.00 (-0.87%)23 Aug 2024, 17:22
Blackrock Energy And Resources Income Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 115.00p | 119.00p | 115.00p | 116.50p | 173,795 |
Jul 22, 2024 | 116.00p | 118.50p | 115.49p | 116.00p | 157,162 |
Jul 19, 2024 | 119.50p | 120.00p | 116.50p | 117.00p | 44,046 |
Jul 18, 2024 | 117.00p | 119.50p | 116.50p | 118.25p | 69,138 |
Jul 17, 2024 | 118.50p | 119.50p | 117.50p | 119.50p | 353,254 |
Jul 16, 2024 | 118.00p | 119.00p | 116.60p | 119.00p | 196,645 |
Jul 15, 2024 | 117.00p | 119.50p | 116.50p | 118.50p | 477,660 |
Jul 12, 2024 | 118.00p | 118.50p | 117.00p | 118.75p | 245,129 |
Jul 11, 2024 | 119.00p | 120.00p | 116.50p | 119.00p | 151,548 |
Jul 10, 2024 | 116.50p | 119.50p | 116.50p | 118.00p | 110,225 |
Jul 9, 2024 | 119.00p | 120.00p | 116.50p | 118.00p | 92,666 |
Jul 8, 2024 | 116.50p | 120.00p | 116.50p | 116.50p | 171,937 |
Jul 5, 2024 | 119.85p | 120.00p | 117.93p | 118.50p | 100,795 |
Jul 4, 2024 | 119.00p | 120.00p | 117.00p | 120.00p | 206,038 |
Jul 3, 2024 | 118.91p | 119.00p | 116.50p | 118.75p | 167,051 |
Jul 2, 2024 | 119.00p | 119.00p | 116.50p | 116.50p | 121,359 |
Jul 1, 2024 | 118.50p | 119.00p | 116.50p | 119.00p | 176,123 |
Jun 28, 2024 | 117.00p | 118.50p | 117.00p | 117.00p | 86,841 |
Jun 27, 2024 | 117.50p | 118.00p | 116.00p | 118.00p | 184,253 |
Jun 26, 2024 | 117.00p | 117.50p | 116.00p | 117.00p | 153,019 |
Jun 25, 2024 | 118.00p | 119.00p | 115.50p | 118.50p | 211,529 |
Jun 24, 2024 | 116.50p | 118.50p | 115.50p | 118.50p | 322,596 |
Jun 21, 2024 | 118.00p | 119.00p | 115.50p | 116.50p | 85,829 |
Jun 20, 2024 | 114.50p | 118.00p | 114.50p | 118.50p | 125,013 |
Jun 19, 2024 | 115.00p | 117.00p | 114.00p | 117.00p | 224,539 |
Jun 18, 2024 | 114.50p | 115.67p | 114.00p | 115.50p | 92,809 |
Jun 17, 2024 | 115.50p | 116.78p | 112.00p | 116.00p | 503,485 |
Jun 14, 2024 | 115.50p | 118.00p | 115.45p | 115.75p | 53,701 |
Jun 13, 2024 | 116.00p | 118.00p | 115.50p | 117.50p | 224,317 |
Jun 12, 2024 | 118.00p | 119.50p | 117.00p | 117.00p | 387,716 |
Jun 11, 2024 | 119.00p | 121.00p | 117.31p | 119.00p | 241,613 |
Jun 10, 2024 | 117.50p | 119.84p | 116.00p | 119.50p | 433,538 |
Jun 7, 2024 | 119.00p | 120.00p | 117.50p | 118.00p | 55,130 |
Jun 6, 2024 | 117.50p | 120.14p | 117.50p | 118.50p | 170,753 |
Jun 5, 2024 | 120.00p | 120.50p | 117.50p | 120.00p | 410,694 |
Jun 4, 2024 | 121.00p | 123.00p | 119.00p | 119.00p | 265,347 |
Jun 3, 2024 | 121.85p | 123.50p | 121.45p | 121.75p | 64,703 |
May 31, 2024 | 121.50p | 123.50p | 121.50p | 121.50p | 103,736 |
May 30, 2024 | 122.00p | 123.50p | 120.50p | 123.00p | 211,061 |
May 29, 2024 | 122.50p | 125.00p | 121.50p | 122.00p | 138,667 |
May 28, 2024 | 121.50p | 124.00p | 121.13p | 123.00p | 530,855 |
May 24, 2024 | 121.50p | 123.50p | 121.00p | 122.00p | 172,489 |
May 23, 2024 | 123.00p | 124.13p | 121.50p | 123.50p | 247,468 |
May 22, 2024 | 123.00p | 126.50p | 123.00p | 123.50p | 112,603 |
May 21, 2024 | 124.50p | 127.00p | 124.50p | 127.00p | 146,740 |
May 20, 2024 | 125.50p | 126.50p | 123.80p | 125.75p | 248,489 |
May 17, 2024 | 126.00p | 127.00p | 124.50p | 125.00p | 179,342 |
May 16, 2024 | 125.00p | 126.50p | 124.16p | 124.50p | 411,391 |
May 15, 2024 | 124.50p | 125.67p | 123.50p | 125.00p | 124,615 |
May 14, 2024 | 125.50p | 126.00p | 123.78p | 125.00p | 283,143 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.