1. Share Prices

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

122.50p+0.50 (+0.41%)28 May 2024, 09:14
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
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
Apr 30, 2024121.50p124.50p122.00p122.50p291,496
Apr 29, 2024122.00p124.00p120.50p123.00p170,780
Apr 26, 2024119.00p122.50p118.50p121.50p313,126
Apr 25, 2024120.50p120.50p118.50p118.50p232,239
Apr 24, 2024118.50p120.50p118.50p118.50p92,770
Apr 23, 2024119.00p120.00p116.72p119.00p229,994
Apr 22, 2024120.00p120.00p116.50p118.50p467,255
Apr 19, 2024118.00p119.50p116.00p117.50p203,136
Apr 18, 2024117.00p119.50p115.50p118.00p168,330
Apr 17, 2024117.00p120.00p115.55p118.00p666,575
Apr 16, 2024117.50p122.00p115.00p117.50p314,111
Apr 15, 2024120.00p121.40p118.00p120.00p452,302
Apr 12, 2024121.00p122.00p117.50p120.00p364,026
Apr 11, 2024118.50p122.00p117.50p118.25p275,281
Apr 10, 2024118.00p122.50p117.50p120.25p385,290
Apr 9, 2024119.50p121.00p117.50p119.50p280,857
Apr 8, 2024116.50p121.00p114.50p119.00p350,668
Apr 5, 2024115.00p119.00p113.50p116.50p216,653
Apr 4, 2024117.00p118.00p115.00p117.00p298,352
Apr 3, 2024114.50p117.00p110.00p117.00p473,241
Apr 2, 2024114.50p115.00p110.50p114.50p467,426
Dec 29, 2023116.00p116.80p113.00p114.80p100,237
Dec 28, 2023114.80p116.60p111.71p116.60p456,642
Dec 27, 2023115.00p116.40p114.20p114.40p346,221
Dec 22, 2023112.20p114.80p110.80p114.40p153,936
Dec 21, 2023111.40p113.80p110.72p112.40p218,508
Dec 20, 2023112.80p115.00p111.72p114.00p175,319
Dec 19, 2023113.20p114.00p109.20p113.00p169,785
Dec 18, 2023112.80p114.00p110.00p111.60p396,241
Dec 15, 2023111.80p113.40p109.20p112.20p337,784
Dec 14, 2023109.00p113.40p108.11p110.80p362,033
Dec 13, 2023112.00p112.80p107.60p108.40p549,763
Dec 12, 2023111.20p112.80p109.14p110.00p189,307
Dec 11, 2023110.60p112.40p109.16p110.60p425,787
Dec 8, 2023110.00p112.20p108.65p109.50p417,156
Dec 7, 2023110.60p112.40p108.00p108.60p181,837
Dec 6, 2023109.20p112.80p108.40p111.00p352,156
Dec 5, 2023110.00p112.40p108.00p108.00p133,683
Dec 4, 2023111.40p112.80p109.20p110.80p487,803
Dec 1, 2023107.00p112.40p106.60p107.60p297,798
1234
Showing 1 to 50 of 182

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:
23 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC397.906.45
Tui AG574.004.55
Tritax Eurobox PLC57.703.41
Intermediate Capital Group PLC2,411.063.93
Close Brothers Group PLC480.243.68
Qinetiq Group PLC429.003.72

Fallers

CompanyPrice% Chg
Great Portland Estates PLC354.50-15.60
United Utilities Group PLC974.20-3.31
Flutter Entertainment PLC15,510.00-3.00
Persimmon PLC1,450.00-2.09
Investec PLC528.00-2.13
Foresight Group Holdings Limited435.00-2.03