73.11p+1.71 (+2.40 %)01 Dec 2020, 08:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Blackrock Energy And Resources Income Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 30, 2020490.00p490.00p479.28p480.50p37,991
Nov 27, 2020475.00p487.00p474.00p487.00p88,264
Nov 26, 2020481.00p481.00p470.00p478.00p56,229
Nov 25, 2020481.00p481.00p473.13p477.00p42,778
Nov 24, 2020482.00p485.00p469.42p480.00p99,611
Nov 23, 2020478.00p478.00p467.50p475.50p53,338
Nov 20, 2020479.00p480.00p467.38p474.00p156,216
Nov 19, 2020472.00p477.00p470.28p472.00p45,680
Nov 18, 2020473.00p474.74p465.68p474.50p29,093
Nov 17, 2020479.00p484.23p466.00p466.00p141,559
Nov 16, 2020483.00p489.00p470.71p477.00p106,019
Nov 13, 2020466.00p477.92p462.82p478.00p21,234
Nov 12, 2020467.12p472.00p461.09p467.50p56,202
Nov 11, 2020468.00p470.04p461.00p470.00p38,804
Nov 10, 2020472.00p477.98p463.00p469.00p47,470
Nov 9, 2020464.00p484.00p460.00p474.00p104,211
Nov 6, 2020465.00p470.48p456.00p463.00p25,885
Nov 5, 2020455.00p467.35p455.00p465.00p31,886
Nov 4, 2020462.00p468.00p457.00p467.50p19,868
Nov 3, 2020457.00p470.00p454.52p467.00p61,540
Nov 2, 2020470.00p472.00p452.00p452.50p55,714
Oct 30, 2020468.00p468.00p457.95p462.50p111,419
Oct 29, 2020468.50p468.50p459.66p467.00p15,254
Oct 28, 2020472.00p472.00p459.78p466.50p20,240
Oct 27, 2020466.00p472.00p457.52p472.00p47,926
Oct 26, 2020461.06p466.20p455.66p465.00p7,468
Oct 23, 2020463.00p464.06p455.66p465.00p10,028
Oct 22, 2020466.00p467.00p453.00p460.00p53,934
Oct 21, 2020459.00p466.00p455.54p466.00p27,229
Oct 20, 2020463.00p465.30p460.54p463.00p9,687
Oct 19, 2020456.00p462.47p454.13p462.50p77,206
Oct 16, 2020459.00p459.00p448.09p454.50p77,389
Oct 15, 2020456.00p456.47p443.82p449.00p32,553
Oct 14, 2020461.00p462.86p456.00p465.50p10,626
Oct 13, 2020466.00p466.00p455.00p460.00p53,882
Oct 12, 2020459.00p467.53p458.00p461.00p38,022
Oct 9, 2020464.00p469.00p452.02p464.00p66,720
Oct 8, 2020460.00p464.89p456.00p459.00p50,042
Oct 7, 2020462.23p464.00p453.00p456.00p16,925
Oct 6, 2020451.00p461.00p446.00p455.00p116,694
Oct 5, 2020448.00p455.00p445.00p451.50p51,268
Oct 2, 2020431.00p442.00p431.00p442.00p51,614
Oct 1, 2020437.00p438.98p430.89p435.00p71,478
Sep 30, 2020435.00p435.50p427.56p435.00p20,481
Sep 29, 2020438.00p438.00p425.00p438.00p62,145
Sep 28, 2020431.00p431.00p421.51p430.00p61,054
Sep 25, 2020420.00p427.00p418.62p424.00p34,045
Sep 24, 2020428.00p433.23p417.68p420.00p53,819
Sep 23, 2020437.00p447.00p427.59p438.00p45,000
Sep 22, 2020430.00p437.00p425.00p432.00p135,894
Showing 1 to 50 of 253