113.50p+0.70 (+0.62%)28 Mar 2024, 16:28
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
Mar 28, 2024112.80p115.00p109.20p113.50p284,187
Mar 27, 2024112.40p114.00p112.40p112.80p155,320
Mar 26, 2024109.60p114.60p109.60p114.60p766,510
Mar 25, 2024111.40p114.40p109.80p112.60p201,428
Mar 22, 2024114.00p114.80p110.60p114.00p169,689
Mar 21, 2024111.40p114.20p110.20p114.20p438,524
Mar 20, 2024108.20p112.80p108.20p112.80p438,219
Mar 19, 2024111.20p111.20p107.80p110.20p189,125
Mar 18, 2024108.20p111.20p107.60p111.00p1,015,264
Mar 15, 2024110.40p110.80p105.40p110.80p350,388
Mar 14, 2024108.60p110.60p108.10p109.60p283,222
Mar 13, 2024109.40p110.40p107.40p109.80p553,422
Mar 12, 2024108.60p109.60p105.80p108.70p404,703
Mar 11, 2024107.80p109.80p105.60p107.80p151,461
Mar 8, 2024107.40p109.80p107.09p107.50p164,574
Mar 7, 2024107.00p109.80p105.98p107.20p337,953
Mar 6, 2024106.00p107.60p104.51p106.40p275,400
Mar 5, 2024106.00p109.60p104.17p106.00p2,139,687
Mar 4, 2024106.00p107.00p104.08p107.00p869,174
Mar 1, 2024105.00p109.20p104.60p106.80p436,997
Feb 29, 2024105.40p107.00p104.05p105.00p265,034
Feb 28, 2024105.00p105.60p104.40p105.60p470,501
Feb 27, 2024105.00p107.80p104.80p105.00p769,689
Feb 26, 2024106.60p110.00p104.60p104.80p690,631
Feb 23, 2024105.00p109.00p104.20p107.80p910,803
Feb 22, 2024105.80p110.00p105.60p105.80p300,269
Feb 21, 2024105.20p106.20p104.00p105.60p201,435
Feb 20, 2024108.00p108.40p104.80p104.80p192,997
Feb 19, 2024108.00p109.80p105.20p106.90p185,671
Feb 16, 2024104.20p108.60p104.20p108.40p704,824
Feb 15, 2024105.60p106.80p104.02p106.80p388,838
Feb 14, 2024106.00p106.60p104.79p105.00p287,776
Feb 13, 2024105.80p107.20p105.00p106.20p274,757
Feb 12, 2024105.60p109.20p105.20p108.20p752,515
Feb 9, 2024106.60p109.00p105.80p106.80p266,083
Feb 8, 2024106.00p108.40p106.00p106.00p245,052
Feb 7, 2024108.20p108.40p105.80p106.20p202,384
Feb 6, 2024108.00p108.20p106.00p107.00p563,631
Feb 5, 2024106.00p111.00p105.80p105.80p426,876
Feb 2, 2024110.00p111.40p107.80p108.20p146,655
Feb 1, 2024109.80p110.00p107.00p109.40p126,117
Jan 31, 2024108.80p110.00p108.00p109.20p593,992
Jan 30, 2024107.20p110.00p107.20p110.00p287,719
Jan 29, 2024109.00p113.00p106.20p107.60p289,769
Jan 26, 2024108.00p108.20p106.60p108.00p387,884
Jan 25, 2024106.80p108.00p106.20p107.40p69,546
Jan 24, 2024105.20p107.60p105.20p107.10p342,015
Jan 23, 2024105.00p107.60p104.80p106.20p603,075
Jan 22, 2024106.20p109.00p104.28p107.00p593,702
Jan 19, 2024106.20p110.60p106.20p106.20p206,864
Showing 1 to 50 of 253