Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

BlackRock Energy and Resources Income Trust plc (BERI.L)

Compare
99.00
-0.40
(-0.40%)
At close: April 11 at 4:35:25 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025102.00102.0098.4099.0099.00119,903
Apr 10, 2025103.00107.0098.8099.4099.40323,326
Apr 9, 202599.00101.5093.8096.6096.60405,830
Apr 8, 202598.80101.5097.40100.50100.50456,227
Apr 7, 202597.6098.0087.8195.2095.201,333,787
Apr 4, 2025106.00108.0097.8098.2098.20576,075
Apr 3, 2025111.00113.00106.50106.50106.50328,086
Apr 2, 2025111.50114.50111.00113.00113.00329,309
Apr 1, 2025112.50114.00111.00114.00114.00274,659
Mar 31, 2025112.50113.50110.00113.00113.00594,287
Mar 28, 2025115.00116.50113.00113.00113.00113,524
Mar 27, 2025 1.13 Dividend
Mar 27, 2025116.00118.00115.55116.00116.0044,183
Mar 26, 2025116.50120.00116.50117.50117.49191,731
Mar 25, 2025118.50119.50116.88118.50118.49339,317
Mar 24, 2025116.00120.00116.00118.00117.99229,611
Mar 21, 2025119.00120.00116.00116.00115.99128,828
Mar 20, 2025118.00119.00115.31118.25118.24180,423
Mar 19, 2025116.00118.00111.50118.00117.99272,684
Mar 18, 2025114.50116.50111.70116.00115.99207,711
Mar 17, 2025113.50116.50110.00116.00115.99359,811
Mar 14, 2025113.50115.00110.00115.00114.99345,389
Mar 13, 2025111.00113.50109.54110.75110.74144,111
Mar 12, 2025110.50114.00109.00112.00111.99297,593
Mar 11, 2025111.00116.50110.00110.00109.99179,997
Mar 10, 2025114.00116.50111.00112.75112.74241,051
Mar 7, 2025113.00117.50110.50114.00113.99603,347
Mar 6, 2025114.00117.50113.00114.00113.99175,668
Mar 5, 2025114.00117.00112.50114.50114.49117,519
Mar 4, 2025114.00117.00112.00112.00111.99222,160
Mar 3, 2025117.00119.50113.50117.00116.99316,160
Feb 28, 2025116.00118.00116.00116.00115.99116,206
Feb 27, 2025118.00118.50116.50116.50116.49125,312
Feb 26, 2025117.00121.50116.50118.50118.49288,643
Feb 25, 2025118.50120.00116.00116.50116.4987,253
Feb 24, 2025119.00120.50118.00119.50119.4984,335
Feb 21, 2025120.50122.00119.00120.50120.49173,959
Feb 20, 2025119.00122.00118.50120.00119.99247,450
Feb 19, 2025119.50122.00117.82119.00118.99151,135
Feb 18, 2025118.50122.50117.50121.00120.99308,505
Feb 17, 2025120.00123.00118.00120.00119.99367,367
Feb 14, 2025120.00123.46118.50120.00119.99152,328
Feb 13, 2025121.00123.00118.00121.00120.99219,363
Feb 12, 2025121.00123.00118.00119.50119.49134,044
Feb 11, 2025122.00123.50120.00120.50120.49222,721
Feb 10, 2025121.50121.50119.31121.00120.99274,124
Feb 7, 2025121.00121.50117.50121.00120.99141,514
Feb 6, 2025120.00121.50118.50120.50120.49271,973
Feb 5, 2025119.00121.00116.00119.50119.4989,595
Feb 4, 2025119.00121.00117.14119.25119.24261,653
Feb 3, 2025120.00122.00118.00119.50119.49175,862
Jan 31, 2025120.50122.00120.00120.50120.49148,626
Jan 30, 2025120.00122.00119.00121.25121.2467,501
Jan 29, 2025120.00122.00119.36119.50119.4998,824
Jan 28, 2025122.50125.50120.00120.00119.99103,612
Jan 27, 2025122.50127.00122.50122.50122.49110,638
Jan 24, 2025124.50128.50124.50124.50124.49583,704
Jan 23, 2025126.00128.47123.22127.00126.99421,319
Jan 22, 2025128.50128.70125.50126.00125.99159,985
Jan 21, 2025127.00129.00126.00127.00126.99286,570
Jan 20, 2025126.50129.50126.00128.00127.99409,142
Jan 17, 2025125.00127.00123.50127.00126.99874,880
Jan 16, 2025123.50124.50122.63123.00122.99293,193
Jan 15, 2025123.00126.00121.50123.50123.49191,425
Jan 14, 2025122.00123.00120.00122.00121.99311,346
Jan 13, 2025122.00122.00120.00121.50121.49229,793
Jan 10, 2025122.00122.50120.00120.00119.99116,122
Jan 9, 2025120.00123.50118.50123.50123.49243,602
Jan 8, 2025119.50120.00115.50120.00119.99343,802
Jan 7, 2025119.00119.52114.90119.00118.99203,556
Jan 6, 2025117.50119.00116.00119.00118.99189,398
Jan 3, 2025114.50118.00114.50118.00117.99256,590
Jan 2, 2025115.00116.00113.00116.00115.99124,609
Dec 31, 2024113.50114.00111.50114.00113.99278,623
Dec 30, 2024112.00113.50111.00113.00112.99280,188
Dec 27, 2024113.00113.50112.00112.50112.49222,744
Dec 24, 2024110.50113.00110.10112.00111.9978,315
Dec 23, 2024112.50113.00109.63111.50111.49554,598
Dec 20, 2024111.50113.00110.33111.00110.99384,445
Dec 19, 2024112.50114.00110.96111.50111.49188,520
Dec 18, 2024114.50116.00113.00114.00113.99286,069
Dec 17, 2024116.50118.00112.72114.00113.99418,340
Dec 16, 2024116.50117.75116.00117.50117.49239,740
Dec 13, 2024118.50121.00116.50116.50116.49226,804
Dec 12, 2024121.00121.50118.50118.50118.49106,083
Dec 11, 2024120.00121.00119.00119.50119.4963,450
Dec 10, 2024119.50121.50119.00120.00119.99128,336
Dec 9, 2024119.50121.50119.50121.00120.99285,635
Dec 6, 2024121.00123.00119.50119.50119.49302,305
Dec 5, 2024 1.13 Dividend
Dec 5, 2024121.50123.00120.50121.00120.9963,271
Dec 4, 2024121.50124.00121.00123.00122.98221,574
Dec 3, 2024122.50123.80121.00122.00121.98138,096
Dec 2, 2024122.50123.00120.50122.50122.48273,150
Nov 29, 2024122.50123.00120.81121.00120.98283,602
Nov 28, 2024122.00124.50120.50121.00120.9865,477
Nov 27, 2024123.50125.50122.50122.50122.4859,878
Nov 26, 2024126.50126.50123.45123.50123.48175,121
Nov 25, 2024125.00126.50122.50126.00125.98338,531
Nov 22, 2024123.50127.00121.50127.00126.98647,908
Nov 21, 2024123.00124.50121.50124.50124.48126,142
Nov 20, 2024122.00123.50120.40122.75122.73124,701
Nov 19, 2024121.00121.50119.50121.25121.23194,643
Nov 18, 2024120.00121.60117.50120.50120.48302,394
Nov 15, 2024121.00121.65118.00120.00119.98453,308
Nov 14, 2024120.00122.00119.50119.50119.48212,473
Nov 13, 2024120.50123.00120.27120.75120.73227,310
Nov 12, 2024121.00123.00120.50120.75120.73170,428
Nov 11, 2024123.00123.00121.00122.50122.48242,252
Nov 8, 2024121.00123.50119.00121.00120.98294,893
Nov 7, 2024121.50122.50120.74121.75121.73277,400
Nov 6, 2024119.50122.00119.00120.75120.73180,039
Nov 5, 2024118.05123.00117.50119.50119.48127,919
Nov 4, 2024118.00123.00117.50120.50120.4884,705
Nov 1, 2024121.50122.34118.00118.50118.4875,971
Oct 31, 2024123.00123.00117.50119.25119.23125,872
Oct 30, 2024118.50120.50118.50118.50118.48221,487
Oct 29, 2024119.50123.00117.50119.00118.98243,628
Oct 28, 2024122.00122.50117.51119.50119.481,298,673
Oct 25, 2024120.50123.00119.31120.75120.73162,331
Oct 24, 2024120.00122.00119.20121.00120.98472,874
Oct 23, 2024120.50120.50118.00119.50119.48400,467
Oct 22, 2024120.50121.00117.50119.00118.98253,706
Oct 21, 2024117.50122.12117.50119.00118.98269,781
Oct 18, 2024118.00123.00117.50121.00120.98421,543
Oct 17, 2024118.00121.74117.50119.25119.23253,886
Oct 16, 2024120.00120.00116.50118.50118.48532,325
Oct 15, 2024119.00123.50117.66118.50118.48244,502
Oct 14, 2024123.50124.00117.50122.00121.98231,864
Oct 11, 2024120.50123.50118.00120.50120.48132,466
Oct 10, 2024122.50123.83119.00120.50120.48178,515
Oct 9, 2024117.50123.50117.50119.50119.4853,332
Oct 8, 2024124.00124.00118.00119.00118.98191,103
Oct 7, 2024122.50123.85118.50123.00122.98324,435
Oct 4, 2024120.50122.85116.50120.50120.48305,595
Oct 3, 2024120.52120.90118.54119.25119.23213,354
Oct 2, 2024119.00120.17117.46119.75119.73155,340
Oct 1, 2024117.00119.46116.50118.50118.48237,034
Sep 30, 2024118.00118.79117.25118.00117.98229,903
Sep 27, 2024117.00119.00117.00118.00117.98463,645
Sep 26, 2024 1.13 Dividend
Sep 26, 2024115.50119.50115.50118.00117.98296,357
Sep 25, 2024118.00119.95116.50119.00118.97324,246
Sep 24, 2024114.50119.50113.00118.50118.47264,952
Sep 23, 2024116.00117.00113.50116.00115.97209,242
Sep 20, 2024115.00118.00113.00118.00117.97289,018
Sep 19, 2024116.00118.00113.12115.00114.97209,109
Sep 18, 2024113.00116.00111.50115.00114.97323,691
Sep 17, 2024109.50115.00109.00115.00114.97206,985
Sep 16, 2024108.00113.00108.00113.00112.97379,488
Sep 13, 2024113.00113.50106.50111.50111.47316,941
Sep 12, 2024109.00113.50107.95111.50111.47230,247
Sep 11, 2024109.00110.00107.90109.25109.22162,570
Sep 10, 2024109.00112.00107.50109.00108.97150,379
Sep 9, 2024109.50111.50107.00110.00109.97410,624
Sep 6, 2024111.00113.00107.53108.00107.97373,349
Sep 5, 2024111.50113.50111.00111.00110.9777,778
Sep 4, 2024113.00114.00111.00111.50111.47156,418
Sep 3, 2024115.50115.50113.00113.00112.97392,629
Sep 2, 2024115.00116.00114.00115.00114.97252,150
Aug 30, 2024116.00117.00114.00116.00115.97259,424
Aug 29, 2024114.00116.50114.00115.00114.97167,655
Aug 28, 2024115.00115.50112.64114.50114.47537,575
Aug 27, 2024116.00118.00112.00114.50114.47310,154
Aug 23, 2024111.00115.00111.00113.50113.47150,830
Aug 22, 2024114.50118.50112.31114.50114.47270,267
Aug 21, 2024115.00118.08111.50114.50114.47170,285
Aug 20, 2024118.00118.50112.00115.00114.97423,950
Aug 19, 2024115.00117.50111.50117.00116.97269,021
Aug 16, 2024116.00116.50112.00115.50115.47215,517
Aug 15, 2024115.50118.50112.50116.00115.97196,300
Aug 14, 2024115.00115.50112.50113.75113.7265,357
Aug 13, 2024116.00116.00113.00114.75114.72180,427
Aug 12, 2024114.00116.50111.50115.50115.47185,008
Aug 9, 2024113.00116.50111.13113.00112.9759,805
Aug 8, 2024111.00116.00110.50113.50113.4771,379
Aug 7, 2024114.00116.00111.50113.00112.9742,055
Aug 6, 2024111.00116.50110.50113.25113.2264,268
Aug 5, 2024112.00116.50110.31110.50110.47250,689
Aug 2, 2024120.00120.00114.00115.50115.47101,943
Aug 1, 2024117.00120.00117.00117.50117.47121,298
Jul 31, 2024117.50120.00115.86120.00119.97386,737
Jul 30, 2024114.50117.50114.50115.50115.47137,337
Jul 29, 2024116.00117.36114.00117.00116.97282,403
Jul 26, 2024114.00117.50113.50116.50116.47233,009
Jul 25, 2024114.00117.50113.50116.00115.97680,325
Jul 24, 2024114.50118.50114.50115.50115.4733,118
Jul 23, 2024115.00119.00115.00116.50116.47173,795
Jul 22, 2024116.00118.50115.49116.00115.97157,162
Jul 19, 2024119.50120.00116.50117.00116.9744,046
Jul 18, 2024117.00119.50116.50118.25118.2269,138
Jul 17, 2024118.50119.50117.50119.50119.47353,254
Jul 16, 2024118.00119.00116.60119.00118.97196,645
Jul 15, 2024117.00119.50116.50118.50118.47477,660
Jul 12, 2024118.00118.50117.00118.75118.72245,129
Jul 11, 2024119.00120.00116.50119.00118.97151,548
Jul 10, 2024116.50119.50116.50118.00117.97110,225
Jul 9, 2024119.00120.00116.50118.00117.9792,666
Jul 8, 2024116.50120.00116.50116.50116.47171,937
Jul 5, 2024119.85120.00117.93118.50118.47100,795
Jul 4, 2024119.00120.00117.00120.00119.97206,038
Jul 3, 2024118.91119.00116.50118.75118.72167,051
Jul 2, 2024119.00119.00116.50116.50116.47121,359
Jul 1, 2024118.50119.00116.50119.00118.97176,123
Jun 28, 2024117.00118.50117.00117.00116.9786,841
Jun 27, 2024117.50118.00116.00118.00117.97184,253
Jun 26, 2024117.00117.50116.00117.00116.97153,019
Jun 25, 2024118.00119.00115.50118.50118.47211,529
Jun 24, 2024116.50118.50115.50118.50118.47322,596
Jun 21, 2024118.00119.00115.50116.50116.4785,829
Jun 20, 2024114.50118.00114.50118.50118.47125,013
Jun 19, 2024115.00117.00114.00117.00116.97224,539
Jun 18, 2024114.50115.67114.00115.50115.4792,809
Jun 17, 2024115.50116.78112.00116.00115.97503,485
Jun 14, 2024115.50118.00115.45115.75115.7253,701
Jun 13, 2024 1.13 Dividend
Jun 13, 2024116.00118.00115.50117.50117.47224,317
Jun 12, 2024118.00119.50117.00117.00116.96387,716
Jun 11, 2024119.00121.00117.31119.00118.96241,613
Jun 10, 2024117.50119.84116.00119.50119.45433,538
Jun 7, 2024119.00120.00117.50118.00117.9655,130
Jun 6, 2024117.50120.14117.50118.50118.46170,753
Jun 5, 2024120.00120.50117.50120.00119.95410,694
Jun 4, 2024121.00123.00119.00119.00118.96265,347
Jun 3, 2024121.85123.50121.45121.75121.7064,703
May 31, 2024121.50123.50121.50121.50121.45103,736
May 30, 2024122.00123.50120.50123.00122.95211,061
May 29, 2024122.50125.00121.50122.00121.95138,667
May 28, 2024121.50124.00121.13123.00122.95530,855
May 24, 2024121.50123.50121.00122.00121.95172,489
May 23, 2024123.00124.13121.50123.50123.45247,468
May 22, 2024123.00126.50123.00123.50123.45112,603
May 21, 2024124.50127.00124.50127.00126.95146,740
May 20, 2024125.50126.50123.80125.75125.70248,489
May 17, 2024126.00127.00124.50125.00124.95179,342
May 16, 2024125.00126.50124.16124.50124.45411,391
May 15, 2024124.50125.67123.50125.00124.95124,615
May 14, 2024125.50126.00123.78125.00124.95283,143
May 13, 2024124.50125.50121.00123.00122.95174,191
May 10, 2024123.50126.00123.31124.50124.45213,792
May 9, 2024120.50124.50120.50124.00123.95217,137
May 8, 2024121.50124.50121.18122.75122.70139,710
May 7, 2024125.00125.00120.04122.50122.45253,445
May 3, 2024121.50125.50119.05119.50119.45220,239
May 2, 2024121.00125.00120.50120.50120.45160,629
May 1, 2024121.50124.50120.50121.00120.95243,132
Apr 30, 2024121.50124.50122.00122.50122.45291,496
Apr 29, 2024122.00124.00120.50123.00122.95170,780
Apr 26, 2024119.00122.50118.50121.50121.45313,126
Apr 25, 2024120.50120.50118.50118.50118.46232,239
Apr 24, 2024118.50120.50118.50118.50118.4692,770
Apr 23, 2024119.00120.00116.72119.00118.96229,994
Apr 22, 2024120.00120.00116.50118.50118.46467,255
Apr 19, 2024118.00119.50116.00117.50117.46203,136
Apr 18, 2024117.00119.50115.50118.00117.96168,330
Apr 17, 2024117.00120.00115.54118.00117.96666,575
Apr 16, 2024117.50122.00115.00117.50117.46314,111
Apr 15, 2024120.00121.40118.00120.00119.95452,302
Apr 12, 2024121.00122.00117.50120.00119.95364,026
Apr 11, 2024118.50122.00117.50118.25118.21275,281

Related Tickers

WWH.L Worldwide Healthcare Trust PLC
274.00
+0.18%
 
SHRS.L Shires Income Plc
232.00
+0.43%
 
BRWM.L BlackRock World Mining Trust plc
449.00
+1.13%
 
MUT.L Murray Income Trust PLC
782.00
0.00%
 
BGCG.L Baillie Gifford China Growth Trust PLC
229.00
+0.88%
 
JCGI.L JPMorgan China Growth & Income plc
211.50
+0.24%
 
FEV.L Fidelity European Trust PLC
364.00
0.00%
 
GSCT.L The Global Smaller Companies Trust PLC
141.00
-0.28%
 
BRSC.L BlackRock Smaller Companies Trust plc
1,150.00
-0.69%
 
ANII.L Aberdeen New India Investment Trust PLC
724.00
-0.55%