113.50p+0.70 (+0.62%)28 Mar 2024, 16:28
Blackrock Energy And Resources Income Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 112.80p | 115.00p | 109.20p | 113.50p | 284,187 |
Mar 27, 2024 | 112.40p | 114.00p | 112.40p | 112.80p | 155,320 |
Mar 26, 2024 | 109.60p | 114.60p | 109.60p | 114.60p | 766,510 |
Mar 25, 2024 | 111.40p | 114.40p | 109.80p | 112.60p | 201,428 |
Mar 22, 2024 | 114.00p | 114.80p | 110.60p | 114.00p | 169,689 |
Mar 21, 2024 | 111.40p | 114.20p | 110.20p | 114.20p | 438,524 |
Mar 20, 2024 | 108.20p | 112.80p | 108.20p | 112.80p | 438,219 |
Mar 19, 2024 | 111.20p | 111.20p | 107.80p | 110.20p | 189,125 |
Mar 18, 2024 | 108.20p | 111.20p | 107.60p | 111.00p | 1,015,264 |
Mar 15, 2024 | 110.40p | 110.80p | 105.40p | 110.80p | 350,388 |
Mar 14, 2024 | 108.60p | 110.60p | 108.10p | 109.60p | 283,222 |
Mar 13, 2024 | 109.40p | 110.40p | 107.40p | 109.80p | 553,422 |
Mar 12, 2024 | 108.60p | 109.60p | 105.80p | 108.70p | 404,703 |
Mar 11, 2024 | 107.80p | 109.80p | 105.60p | 107.80p | 151,461 |
Mar 8, 2024 | 107.40p | 109.80p | 107.09p | 107.50p | 164,574 |
Mar 7, 2024 | 107.00p | 109.80p | 105.98p | 107.20p | 337,953 |
Mar 6, 2024 | 106.00p | 107.60p | 104.51p | 106.40p | 275,400 |
Mar 5, 2024 | 106.00p | 109.60p | 104.17p | 106.00p | 2,139,687 |
Mar 4, 2024 | 106.00p | 107.00p | 104.08p | 107.00p | 869,174 |
Mar 1, 2024 | 105.00p | 109.20p | 104.60p | 106.80p | 436,997 |
Feb 29, 2024 | 105.40p | 107.00p | 104.05p | 105.00p | 265,034 |
Feb 28, 2024 | 105.00p | 105.60p | 104.40p | 105.60p | 470,501 |
Feb 27, 2024 | 105.00p | 107.80p | 104.80p | 105.00p | 769,689 |
Feb 26, 2024 | 106.60p | 110.00p | 104.60p | 104.80p | 690,631 |
Feb 23, 2024 | 105.00p | 109.00p | 104.20p | 107.80p | 910,803 |
Feb 22, 2024 | 105.80p | 110.00p | 105.60p | 105.80p | 300,269 |
Feb 21, 2024 | 105.20p | 106.20p | 104.00p | 105.60p | 201,435 |
Feb 20, 2024 | 108.00p | 108.40p | 104.80p | 104.80p | 192,997 |
Feb 19, 2024 | 108.00p | 109.80p | 105.20p | 106.90p | 185,671 |
Feb 16, 2024 | 104.20p | 108.60p | 104.20p | 108.40p | 704,824 |
Feb 15, 2024 | 105.60p | 106.80p | 104.02p | 106.80p | 388,838 |
Feb 14, 2024 | 106.00p | 106.60p | 104.79p | 105.00p | 287,776 |
Feb 13, 2024 | 105.80p | 107.20p | 105.00p | 106.20p | 274,757 |
Feb 12, 2024 | 105.60p | 109.20p | 105.20p | 108.20p | 752,515 |
Feb 9, 2024 | 106.60p | 109.00p | 105.80p | 106.80p | 266,083 |
Feb 8, 2024 | 106.00p | 108.40p | 106.00p | 106.00p | 245,052 |
Feb 7, 2024 | 108.20p | 108.40p | 105.80p | 106.20p | 202,384 |
Feb 6, 2024 | 108.00p | 108.20p | 106.00p | 107.00p | 563,631 |
Feb 5, 2024 | 106.00p | 111.00p | 105.80p | 105.80p | 426,876 |
Feb 2, 2024 | 110.00p | 111.40p | 107.80p | 108.20p | 146,655 |
Feb 1, 2024 | 109.80p | 110.00p | 107.00p | 109.40p | 126,117 |
Jan 31, 2024 | 108.80p | 110.00p | 108.00p | 109.20p | 593,992 |
Jan 30, 2024 | 107.20p | 110.00p | 107.20p | 110.00p | 287,719 |
Jan 29, 2024 | 109.00p | 113.00p | 106.20p | 107.60p | 289,769 |
Jan 26, 2024 | 108.00p | 108.20p | 106.60p | 108.00p | 387,884 |
Jan 25, 2024 | 106.80p | 108.00p | 106.20p | 107.40p | 69,546 |
Jan 24, 2024 | 105.20p | 107.60p | 105.20p | 107.10p | 342,015 |
Jan 23, 2024 | 105.00p | 107.60p | 104.80p | 106.20p | 603,075 |
Jan 22, 2024 | 106.20p | 109.00p | 104.28p | 107.00p | 593,702 |
Jan 19, 2024 | 106.20p | 110.60p | 106.20p | 106.20p | 206,864 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.