Dark

BERI
BLACKROCK ENERGY AND RESOURCES INCOME TRUST PLC
stock LSE

Inactive

Jun 25, 2024

118.50GBP0.000%(0.00)211,529

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-25	118.0000	118.5000	116.5000	118.5000	0.000%	211,529	0.000%
2024-06-24	116.5000	118.5000	115.5000	118.5000	+1.717%	322,596	0.000%
2024-06-21	118.0000	118.0000	116.0000	116.5000	-1.688%	85,829	+1.717%
2024-06-20	114.5000	118.0000	114.5000	118.5000	+1.282%	125,013	0.000%
2024-06-19	115.0000	117.0000	114.0000	117.0000	+1.299%	224,539	+1.282%
2024-06-18	114.5000	115.5000	114.5000	115.5000	-0.431%	92,809	+2.597%
2024-06-17	115.5000	116.0000	112.0000	116.0000	+0.216%	503,485	+2.155%
2024-06-14	115.5000	116.5000	115.5000	115.7500	-1.489%	53,701	+2.376%
2024-06-13	116.0000	117.5000	116.0000	117.5000	+0.427%	224,317	+0.851%
2024-06-12	118.0000	118.0000	117.0000	117.0000	-1.681%	387,716	+1.282%
2024-06-11	119.0000	121.0000	118.0000	119.0000	-0.418%	241,613	-0.420%
2024-06-10	117.5000	119.5000	117.0000	119.5000	+1.271%	433,538	-0.837%
2024-06-07	119.0000	119.0000	117.5000	118.0000	-0.422%	55,130	+0.424%
2024-06-06	117.5000	118.5000	117.5000	118.5000	-1.250%	170,753	0.000%
2024-06-05	120.0000	120.0000	117.5000	120.0000	+0.840%	410,694	-1.250%
2024-06-04	121.0000	121.0000	119.0000	119.0000	-2.058%	265,347	-0.420%
2024-05-31	121.5000	121.5000	121.5000	121.5000	-1.220%	103,736	-2.469%
2024-05-30	122.0000	123.0000	120.5000	123.0000	+0.820%	211,061	-3.659%
2024-05-29	122.5000	122.5000	121.5000	122.0000	-0.813%	138,667	-2.869%
2024-05-28	121.5000	124.0000	121.5000	123.0000	+0.820%	530,855	-3.659%
2024-05-24	121.5000	123.5000	121.0000	122.0000	-1.215%	172,489	-2.869%
2024-05-23	123.0000	123.5000	121.5000	123.5000	0.000%	247,468	-4.049%
2024-05-22	123.0000	124.5000	123.0000	123.5000	-2.756%	112,603	-4.049%
2024-05-21	124.5000	127.0000	124.5000	127.0000	+1.600%	146,740	-6.693%
2024-05-17	126.0000	126.0000	124.5000	125.0000	+0.402%	179,342	-5.200%
2024-05-16	125.0000	126.5000	124.5000	124.5000	-0.400%	411,391	-4.819%
2024-05-15	124.5000	125.0000	123.5000	125.0000	0.000%	124,615	-5.200%
2024-05-14	125.5000	126.0000	124.0000	125.0000	+1.626%	283,143	-5.200%
2024-05-13	124.5000	125.0000	121.0000	123.0000	-1.205%	174,191	-3.659%
2024-05-10	123.5000	125.5000	123.5000	124.5000	+0.403%	213,792	-4.819%
2024-05-09	120.5000	124.5000	120.5000	124.0000	+1.018%	217,137	-4.435%
2024-05-08	121.5000	124.5000	121.5000	122.7500	+0.204%	139,710	-3.462%
2024-05-07	125.0000	125.0000	121.5000	122.5000	+1.660%	253,445	-3.265%
2024-05-02	121.0000	121.0000	120.5000	120.5000	-0.413%	160,629	-1.660%
2024-05-01	121.5000	124.5000	120.5000	121.0000	+10,514.035%	243,132	-2.066%
2024-03-22	1.1400	1.1400	1.1400	1.1400	-0.175%	169,689	+10,294.737%
2024-03-21	1.1140	1.1420	1.1140	1.1420	+1.241%	438,524	+10,276.532%
2024-03-20	1.0820	1.1280	1.0820	1.1280	+2.359%	438,219	+10,405.319%
2024-03-19	1.1120	1.1120	1.1040	1.1020	-0.721%	189,125	+10,653.176%
2024-03-18	1.0820	1.1100	1.0820	1.1100	+0.181%	1,015,264	+10,575.676%
2024-03-15	1.1040	1.1080	1.0960	1.1080	+1.095%	350,388	+10,594.946%
2024-03-14	1.0860	1.0920	1.0860	1.0960	-0.182%	283,222	+10,712.044%
2024-03-13	1.0940	1.1040	1.0880	1.0980	+1.012%	553,422	+10,692.350%
2024-03-12	1.0860	1.0940	1.0860	1.0870	+0.835%	404,703	+10,801.564%
2024-03-11	1.0780	1.0780	1.0780	1.0780	+0.279%	151,461	+10,892.579%
2024-03-08	1.0740	1.0740	1.0740	1.0750	+0.280%	164,574	+10,923.256%
2024-03-07	1.0700	1.0820	1.0700	1.0720	+0.752%	337,953	+10,954.104%
2024-03-06	1.0600	1.0700	1.0600	1.0640	+0.377%	275,400	+11,037.218%
2024-03-05	1.0600	1.0680	1.0600	1.0600	-0.935%	2,139,687	+11,079.245%
2024-03-04	1.0600	1.0700	1.0600	1.0700	+0.187%	869,174	+10,974.766%
2024-03-01	1.0500	1.0680	1.0500	1.0680	+1.714%	436,997	+10,995.506%
2024-02-29	1.0540	1.0560	1.0500	1.0500	-0.568%	265,034	+11,185.714%
2024-02-28	1.0500	1.0560	1.0500	1.0560	+0.571%	470,501	+11,121.591%
2024-02-27	1.0500	1.0540	1.0500	1.0500	+0.191%	769,689	+11,185.714%
2024-02-26	1.0660	1.0660	1.0480	1.0480	-2.783%	690,631	+11,207.252%
2024-02-23	1.0500	1.0780	1.0500	1.0780	+1.890%	910,803	+10,892.579%
2024-02-22	1.0580	1.0680	1.0560	1.0580	+0.189%	300,269	+11,100.378%
2024-02-21	1.0520	1.0560	1.0520	1.0560	+0.763%	201,435	+11,121.591%
2024-02-20	1.0800	1.0800	1.0480	1.0480	-1.964%	192,997	+11,207.252%
2024-02-19	1.0800	1.0800	1.0620	1.0690	-1.384%	185,671	+10,985.126%
2024-02-16	1.0420	1.0840	1.0420	1.0840	+1.498%	704,824	+10,831.734%
2024-02-15	1.0560	1.0680	1.0480	1.0680	+1.714%	388,838	+10,995.506%
2024-02-14	1.0600	1.0600	1.0500	1.0500	-1.130%	287,776	+11,185.714%
2024-02-13	1.0580	1.0620	1.0540	1.0620	-1.848%	274,757	+11,058.192%
2024-02-12	1.0560	1.0820	1.0560	1.0820	+1.311%	752,515	+10,851.941%
2024-02-09	1.0660	1.0680	1.0600	1.0680	+0.755%	266,083	+10,995.506%
2024-02-08	1.0600	1.0840	1.0600	1.0600	-0.188%	245,052	+11,079.245%
2024-02-07	1.0820	1.0820	1.0620	1.0620	-0.748%	202,384	+11,058.192%
2024-02-06	1.0800	1.0800	1.0620	1.0700	+1.134%	563,631	+10,974.766%
2024-02-05	1.0600	1.0700	1.0580	1.0580	-2.218%	426,876	+11,100.378%
2024-02-02	1.1000	1.1000	1.0800	1.0820	-1.097%	146,655	+10,851.941%
2024-02-01	1.0980	1.0980	1.0780	1.0940	+0.183%	126,117	+10,731.810%
2024-01-31	1.0880	1.0920	1.0800	1.0920	-0.727%	593,992	+10,751.648%
2024-01-30	1.0720	1.1000	1.0720	1.1000	+2.230%	287,719	+10,672.727%
2024-01-29	1.0900	1.1300	1.0760	1.0760	-0.370%	289,769	+10,913.011%
2024-01-26	1.0800	1.0820	1.0780	1.0800	+0.559%	387,884	+10,872.222%
2024-01-25	1.0680	1.0800	1.0680	1.0740	+0.280%	69,546	+10,933.520%
2024-01-24	1.0520	1.0700	1.0520	1.0710	+0.847%	342,015	+10,964.426%
2024-01-23	1.0500	1.0700	1.0500	1.0620	-0.748%	603,075	+11,058.192%
2024-01-22	1.0620	1.0700	1.0540	1.0700	+0.753%	593,702	+10,974.766%
2024-01-19	1.0620	1.0800	1.0620	1.0620	+0.189%	206,864	+11,058.192%
2024-01-18	1.0740	1.0760	1.0600	1.0600	-2.930%	164,210	+11,079.245%
2024-01-17	1.0880	1.0920	1.0760	1.0920	+0.183%	356,924	+10,751.648%
2024-01-16	1.1100	1.1100	1.0900	1.0900	-1.447%	242,239	+10,771.560%
2024-01-15	1.1100	1.1100	1.0940	1.1060	+1.654%	290,272	+10,614.286%
2024-01-12	1.1100	1.1180	1.0880	1.0880	-0.911%	525,826	+10,791.544%
2024-01-11	1.1100	1.1100	1.1000	1.0980	-0.723%	1,180,098	+10,692.350%
2024-01-10	1.1200	1.1200	1.1060	1.1060	-1.601%	221,987	+10,614.286%
2024-01-09	1.1500	1.1500	1.1200	1.1240	0.000%	161,704	+10,442.705%
2024-01-08	1.1360	1.1360	1.1240	1.1240	-0.178%	202,418	+10,442.705%
2024-01-05	1.1320	1.1380	1.1260	1.1260	-0.967%	151,060	+10,423.979%
2024-01-04	1.1600	1.1600	1.1520	1.1370	-0.699%	176,078	+10,322.164%
2024-01-03	1.1480	1.1500	1.1480	1.1450	-1.123%	211,000	+10,249.345%
2024-01-02	1.1620	1.1660	1.1460	1.1580	+0.871%	122,962	+10,133.161%
2023-12-29	1.1600	1.1680	1.1400	1.1480	-1.544%	100,237	+10,222.300%
2023-12-28	1.1480	1.1660	1.1440	1.1660	+1.923%	456,642	+10,062.950%
2023-12-27	1.1500	1.1620	1.1440	1.1440	0.000%	346,221	+10,258.392%
2023-12-22	1.1220	1.1440	1.1220	1.1440	+1.779%	153,936	+10,258.392%
2023-12-21	1.1140	1.1280	1.1140	1.1240	-1.404%	218,508	+10,442.705%
2023-12-20	1.1280	1.1460	1.1280	1.1400	+0.885%	175,319	+10,294.737%
2023-12-19	1.1320	1.1320	1.1300	1.1300	+1.254%	169,785	+10,386.726%
2023-12-18	1.1280	1.1380	1.1160	1.1160	-0.535%	396,241	+10,518.280%
2023-12-15	1.1180	1.1300	1.0920	1.1220	+1.264%	337,784	+10,461.497%
2023-12-14	1.0900	1.1080	1.0900	1.1080	+2.214%	362,033	+10,594.946%
2023-12-13	1.1200	1.1200	1.0780	1.0840	-1.455%	549,763	+10,831.734%
2023-12-12	1.1120	1.1200	1.0940	1.1000	-0.542%	189,307	+10,672.727%
2023-12-11	1.1060	1.1100	1.1020	1.1060	+1.005%	425,787	+10,614.286%
2023-12-08	1.1000	1.1000	1.0880	1.0950	+0.829%	417,156	+10,721.918%
2023-12-07	1.1060	1.1060	1.0840	1.0860	-2.162%	181,837	+10,811.602%
2023-12-06	1.0920	1.1100	1.0920	1.1100	+2.778%	352,156	+10,575.676%
2023-12-05	1.1000	1.1000	1.0800	1.0800	-2.527%	133,683	+10,872.222%
2023-12-04	1.1140	1.1140	1.0920	1.1080	+2.974%	487,803	+10,594.946%
2023-12-01	1.0700	1.0760	1.0700	1.0760	-2.536%	297,798	+10,913.011%
2023-11-30	1.0760	1.1040	1.0760	1.1040	+2.033%	263,495	+10,633.696%
2023-11-29	1.0920	1.0940	1.0820	1.0820	-0.185%	149,463	+10,851.941%
2023-11-28	1.0940	1.0940	1.0780	1.0840	-1.095%	171,868	+10,831.734%
2023-11-27	1.1080	1.1080	1.0900	1.0960	+2.430%	423,380	+10,712.044%
2023-11-24	1.1060	1.1060	1.0700	1.0700	-0.926%	447,399	+10,974.766%
2023-11-23	1.0860	1.0860	1.0780	1.0800	-0.185%	133,016	+10,872.222%
2023-11-22	1.0960	1.0960	1.0820	1.0820	-2.523%	290,799	+10,851.941%
2023-11-21	1.1200	1.1200	1.0940	1.1100	0.000%	194,102	+10,575.676%
2023-11-20	1.1100	1.1100	1.1080	1.1100	+0.726%	374,228	+10,575.676%
2023-11-17	1.1100	1.1140	1.0980	1.1020	+0.916%	157,928	+10,653.176%
2023-11-16	1.0920	1.0920	1.0920	1.0920	-0.907%	201,388	+10,751.648%
2023-11-15	1.1000	1.1020	1.1000	1.1020	-0.542%	194,785	+10,653.176%
2023-11-14	1.0800	1.1080	1.0800	1.1080	+2.593%	219,632	+10,594.946%
2023-11-13	1.0800	1.0980	1.0800	1.0800	-0.185%	227,641	+10,872.222%
2023-11-10	1.1100	1.1100	1.0820	1.0820	-0.185%	89,497	+10,851.941%
2023-11-09	1.0960	1.1140	1.0840	1.0840	-1.633%	130,850	+10,831.734%
2023-11-08	1.1020	1.1020	1.1020	1.1020	+0.547%	56,966	+10,653.176%
2023-11-07	1.0960	1.0960	1.0960	1.0960	-1.792%	124,901	+10,712.044%
2023-11-06	1.1160	1.1160	1.1020	1.1160	+1.270%	166,238	+10,518.280%
2023-11-03	1.0920	1.1020	1.0920	1.1020	-2.044%	84,607	+10,653.176%
2023-11-02	1.0820	1.1160	1.0820	1.1250	+3.022%	146,126	+10,433.333%
2023-11-01	1.0840	1.0920	1.0820	1.0920	+0.552%	157,128	+10,751.648%
2023-10-31	1.1180	1.1180	1.0860	1.0860	+0.185%	246,851	+10,811.602%
2023-10-27	1.0840	1.0840	1.0840	1.0840	0.000%	237,885	+10,831.734%
2023-10-26	1.0960	1.0960	1.0840	1.0840	-1.455%	105,090	+10,831.734%
2023-10-25	1.0920	1.1040	1.0840	1.1000	-0.722%	428,605	+10,672.727%
2023-10-24	1.0920	1.1080	1.0820	1.1080	+0.819%	487,676	+10,594.946%
2023-10-23	1.0920	1.1340	1.0920	1.0990	+0.091%	208,248	+10,682.530%
2023-10-20	1.1300	1.1300	1.0980	1.0980	-4.853%	225,490	+10,692.350%
2023-10-19	1.1540	1.1540	1.1540	1.1540	0.000%	78,423	+10,168.631%
2023-10-18	1.1520	1.1540	1.1440	1.1540	+0.348%	443,121	+10,168.631%
2023-10-17	1.1480	1.1500	1.1360	1.1500	0.000%	368,092	+10,204.348%
2023-10-16	1.1220	1.1500	1.1220	1.1500	+2.679%	431,019	+10,204.348%
2023-10-13	1.1260	1.1400	1.1200	1.1200	-2.098%	547,325	+10,480.357%
2023-10-12	1.1320	1.1440	1.1320	1.1440	+1.779%	400,913	+10,258.392%
2023-10-11	1.1500	1.1500	1.1240	1.1240	-2.261%	127,390	+10,442.705%
2023-10-10	1.1200	1.1500	1.1200	1.1500	+3.978%	442,706	+10,204.348%
2023-10-09	1.1000	1.1060	1.0920	1.1060	+0.912%	254,663	+10,614.286%
2023-10-06	1.1240	1.1240	1.0940	1.0960	-0.182%	287,593	+10,712.044%
2023-10-05	1.1200	1.1200	1.0980	1.0980	-1.964%	244,224	+10,692.350%
2023-10-04	1.1320	1.1340	1.1200	1.1200	-2.946%	264,667	+10,480.357%
2023-10-03	1.1540	1.1700	1.1540	1.1540	0.000%	202,576	+10,168.631%
2023-10-02	1.1680	1.1680	1.1540	1.1540	-0.688%	124,218	+10,168.631%
2023-09-29	1.1800	1.1800	1.1620	1.1620	-0.172%	250,333	+10,097.935%
2023-09-27	1.1640	1.1640	1.1640	1.1640	-0.683%	226,107	+10,080.412%
2023-09-26	1.1600	1.1720	1.1580	1.1720	-1.014%	102,205	+10,010.922%
2023-09-25	1.1640	1.1840	1.1640	1.1840	+1.370%	103,564	+9,908.446%
2023-09-22	1.1800	1.1840	1.1680	1.1680	-0.849%	288,578	+10,045.548%
2023-09-21	1.1640	1.1900	1.1640	1.1780	-1.505%	192,842	+9,959.423%
2023-09-20	1.1760	1.1960	1.1760	1.1960	+0.168%	179,098	+9,808.027%
2023-09-19	1.1800	1.1940	1.1800	1.1940	-0.500%	152,055	+9,824.623%
2023-09-18	1.1840	1.2040	1.1840	1.2000	0.000%	236,914	+9,775.000%
2023-09-15	1.1780	1.2000	1.1780	1.2000	+0.840%	607,867	+9,775.000%
2023-09-14	1.1800	1.1900	1.1760	1.1900	+3.299%	627,348	+9,857.983%
2023-09-13	1.1520	1.1520	1.1520	1.1520	-1.201%	102,155	+10,186.458%
2023-09-12	1.1860	1.1860	1.1540	1.1660	+0.258%	234,235	+10,062.950%
2023-09-11	1.1540	1.1880	1.1420	1.1630	-0.598%	396,732	+10,089.166%
2023-09-08	1.1400	1.1700	1.1400	1.1700	+2.094%	586,862	+10,028.205%
2023-09-07	1.1740	1.1760	1.1460	1.1460	-1.631%	60,012	+10,240.314%
2023-09-06	1.1760	1.1760	1.1520	1.1650	-1.936%	107,444	+10,071.674%
2023-09-05	1.1600	1.1880	1.1560	1.1880	+0.678%	467,145	+9,874.747%
2023-09-04	1.1540	1.1800	1.1540	1.1800	+2.967%	511,840	+9,942.373%
2023-09-01	1.1680	1.1700	1.1340	1.1460	-0.693%	199,617	+10,240.314%
2023-08-31	1.1400	1.1700	1.1400	1.1540	-0.859%	207,859	+10,168.631%
2023-08-30	1.1460	1.1640	1.1460	1.1640	+1.926%	359,514	+10,080.412%
2023-08-29	1.1120	1.1420	1.1120	1.1420	+1.601%	399,427	+10,276.532%
2023-08-23	1.1460	1.1500	1.1200	1.1240	-0.707%	299,053	+10,442.705%
2023-08-22	1.1300	1.1360	1.1300	1.1320	+3.097%	449,901	+10,368.198%
2023-08-21	1.1000	1.1000	1.0980	1.0980	-0.363%	305,070	+10,692.350%
2023-08-18	1.1260	1.1260	1.1020	1.1020	-3.163%	181,391	+10,653.176%
2023-08-17	1.1600	1.1600	1.1460	1.1380	0.000%	117,737	+10,313.005%
2023-08-16	1.1400	1.1400	1.1380	1.1380	-0.175%	137,799	+10,313.005%
2023-08-15	1.1680	1.1680	1.1400	1.1400	-1.299%	141,210	+10,294.737%
2023-08-14	1.1640	1.1640	1.1580	1.1550	-0.858%	238,858	+10,159.740%
2023-08-11	1.1700	1.1720	1.1700	1.1650	+0.431%	91,425	+10,071.674%
2023-08-10	1.1700	1.1780	1.1600	1.1600	-0.685%	105,594	+10,115.517%
2023-08-09	1.1600	1.1780	1.1600	1.1680	+1.213%	164,437	+10,045.548%
2023-08-08	1.1860	1.1860	1.1540	1.1540	-2.698%	131,162	+10,168.631%
2023-08-07	1.1780	1.1860	1.1620	1.1860	+1.022%	205,310	+9,891.568%
2023-08-04	1.1720	1.1900	1.1720	1.1740	-0.085%	168,942	+9,993.697%
2023-08-03	1.1640	1.1800	1.1640	1.1750	+0.427%	117,152	+9,985.106%
2023-08-02	1.1840	1.1960	1.1700	1.1700	-2.337%	369,854	+10,028.205%
2023-08-01	1.1820	1.2000	1.1820	1.1980	0.000%	364,073	+9,791.486%
2023-07-28	1.1980	1.1980	1.1980	1.1980	0.000%	162,233	+9,791.486%
2023-07-27	1.1960	1.1980	1.1820	1.1980	+0.927%	335,212	+9,791.486%
2023-07-26	1.1900	1.1960	1.1700	1.1870	-0.419%	335,533	+9,883.151%
2023-07-25	1.1840	1.1940	1.1840	1.1920	+1.017%	234,967	+9,841.275%
2023-07-24	1.1860	1.1860	1.1720	1.1800	+0.855%	95,360	+9,942.373%
2023-07-21	1.1660	1.1860	1.1620	1.1700	+0.343%	156,484	+10,028.205%
2023-07-20	1.1760	1.1900	1.1660	1.1660	+0.258%	130,702	+10,062.950%
2023-07-19	1.1800	1.1800	1.1420	1.1630	-0.937%	286,500	+10,089.166%
2023-07-18	1.1500	1.1740	1.1500	1.1740	+2.982%	226,749	+9,993.697%
2023-07-17	1.1440	1.1540	1.1360	1.1400	-1.724%	266,229	+10,294.737%
2023-07-14	1.1600	1.1760	1.1560	1.1600	-0.855%	193,906	+10,115.517%
2023-07-13	1.1480	1.1700	1.1300	1.1700	+0.862%	252,641	+10,028.205%
2023-07-12	1.1560	1.1600	1.1440	1.1600	+1.933%	177,032	+10,115.517%
2023-07-11	1.1440	1.1440	1.1200	1.1380	+1.607%	155,153	+10,313.005%
2023-07-10	1.1120	1.1400	1.1100	1.1200	+0.539%	309,762	+10,480.357%
2023-07-07	1.1100	1.1260	1.1100	1.1140	-0.890%	131,374	+10,537.343%
2023-07-06	1.1640	1.1640	1.1120	1.1240	-2.261%	244,122	+10,442.705%
2023-07-05	1.1580	1.1640	1.1500	1.1500	-0.862%	529,025	+10,204.348%
2023-07-04	1.1660	1.1680	1.1600	1.1600	-0.685%	226,892	+10,115.517%
2023-07-03	1.1300	1.1680	1.1300	1.1680	+2.456%	332,351	+10,045.548%
2023-06-30	1.1180	1.1400	1.1160	1.1400	+0.885%	418,094	+10,294.737%
2023-06-29	1.1160	1.1300	1.1160	1.1300	+1.254%	184,448	+10,386.726%
2023-06-28	1.1160	1.1280	1.1160	1.1160	-0.357%	532,102	+10,518.280%
2023-06-27	1.1140	1.1200	1.1140	1.1200	+1.266%	320,159	+10,480.357%
2023-06-26	1.1160	1.1200	1.1000	1.1060	+0.181%	379,211	+10,614.286%
2023-06-23	1.1220	1.1360	1.1000	1.1040	-1.954%	701,371	+10,633.696%
2023-06-22	1.1580	1.1580	1.1260	1.1260	-0.354%	118,571	+10,423.979%
2023-06-21	1.1600	1.1600	1.1300	1.1300	-1.051%	451,693	+10,386.726%
2023-06-20	1.1400	1.1460	1.1400	1.1420	+0.351%	283,705	+10,276.532%
2023-06-19	1.1800	1.1800	1.1380	1.1380	-0.175%	191,061	+10,313.005%
2023-06-16	1.1500	1.1560	1.1400	1.1400	-1.042%	452,760	+10,294.737%
2023-06-15	1.1620	1.1700	1.1520	1.1520	-1.201%	288,674	+10,186.458%
2023-06-14	1.1800	1.1800	1.1580	1.1660	-0.512%	364,870	+10,062.950%
2023-06-13	1.1620	1.1800	1.1560	1.1720	+0.947%	273,507	+10,010.922%
2023-06-12	1.1220	1.1660	1.1220	1.1610	+0.346%	479,766	+10,106.718%
2023-06-09	1.1600	1.1660	1.1600	1.1570	-0.942%	160,706	+10,142.005%
2023-06-08	1.1700	1.1700	1.1260	1.1680	-0.341%	190,952	+10,045.548%
2023-06-07	1.1680	1.1680	1.1440	1.1720	+1.384%	200,990	+10,010.922%
2023-06-06	1.1600	1.1600	1.1580	1.1560	+0.347%	376,635	+10,150.865%
2023-06-05	1.1640	1.1640	1.1440	1.1520	+0.174%	373,895	+10,186.458%
2023-06-02	1.1000	1.1560	1.1000	1.1500	+2.496%	315,674	+10,204.348%
2023-06-01	1.1360	1.1360	1.0980	1.1220	+0.538%	640,172	+10,461.497%
2023-05-31	1.1280	1.1300	1.1000	1.1160	-3.793%	775,625	+10,518.280%
2023-05-30	1.1480	1.1740	1.1380	1.1600	+0.870%	220,530	+10,115.517%
2023-05-26	1.1780	1.1900	1.1500	1.1500	-2.044%	263,199	+10,204.348%
2023-05-25	1.2080	1.2080	1.1640	1.1740	-1.510%	245,250	+9,993.697%
2023-05-24	1.1700	1.1920	1.1660	1.1920	-0.418%	115,333	+9,841.275%
2023-05-23	1.2060	1.2060	1.1780	1.1970	+0.251%	132,822	+9,799.749%
2023-05-22	1.1900	1.2000	1.1600	1.1940	-0.167%	381,133	+9,824.623%
2023-05-19	1.1800	1.1960	1.1640	1.1960	+1.701%	466,079	+9,808.027%
2023-05-18	1.1680	1.1800	1.1680	1.1760	-1.508%	269,249	+9,976.531%
2023-05-16	1.1660	1.1960	1.1660	1.1940	+1.877%	592,356	+9,824.623%
2023-05-15	1.1600	1.1740	1.1520	1.1720	+0.171%	319,000	+10,010.922%
2023-05-12	1.1460	1.1720	1.1300	1.1700	+0.862%	432,770	+10,028.205%
2023-05-11	1.1620	1.1700	1.1460	1.1600	+0.346%	615,098	+10,115.517%
2023-05-10	1.1900	1.1900	1.1560	1.1560	-1.365%	755,714	+10,150.865%
2023-05-09	1.2000	1.2080	1.1680	1.1720	-1.180%	965,437	+10,010.922%
2023-05-05	1.1960	1.2000	1.1780	1.1860	+0.508%	302,598	+9,891.568%
2023-05-04	1.2000	1.2000	1.1620	1.1800	-1.749%	694,845	+9,942.373%
2023-05-03	1.2420	1.2500	1.2000	1.2010	-1.152%	507,947	+9,766.778%
2023-05-02	1.2700	1.2700	1.2200	1.2150	-4.331%	280,009	+9,653.086%
2023-04-28	1.2560	1.2700	1.2200	1.2700	+3.084%	323,226	+9,230.709%
2023-04-27	1.2320	1.2820	1.2320	1.2320	-2.377%	234,469	+9,518.506%
2023-04-26	1.2740	1.2820	1.2680	1.2620	0.000%	127,757	+9,289.857%
2023-04-25	1.2560	1.2700	1.2460	1.2620	-1.406%	166,957	+9,289.857%
2023-04-24	1.2760	1.2840	1.2500	1.2800	-0.621%	371,546	+9,157.813%
2023-04-21	1.3000	1.3000	1.2800	1.2880	-1.754%	437,178	+9,100.311%
2023-04-20	1.3300	1.3300	1.2940	1.3110	-1.429%	382,870	+8,938.902%
2023-04-19	1.3460	1.3520	1.3300	1.3300	-0.449%	641,356	+8,809.774%
2023-04-18	1.3400	1.3500	1.3340	1.3360	-1.110%	544,027	+8,769.760%
2023-04-17	1.3200	1.3600	1.3200	1.3510	+2.348%	203,089	+8,671.281%
2023-04-14	1.3360	1.3480	1.3180	1.3200	-2.222%	426,868	+8,877.273%
2023-04-13	1.3300	1.3500	1.3140	1.3500	+1.351%	236,146	+8,677.778%
2023-04-12	1.3460	1.3480	1.3160	1.3320	+0.150%	197,232	+8,796.396%
2023-04-11	1.3160	1.3460	1.3140	1.3300	+1.527%	493,094	+8,809.774%
2023-04-06	1.3020	1.3260	1.2960	1.3100	-0.908%	419,350	+8,945.802%
2023-04-05	1.2900	1.3280	1.2900	1.3220	+1.771%	401,144	+8,863.691%
2023-04-04	1.3000	1.3000	1.2760	1.2990	-0.688%	312,050	+9,022.402%
2023-04-03	1.3060	1.3260	1.2960	1.3080	+0.615%	447,242	+8,959.633%
2023-03-31	1.2700	1.3000	1.2650	1.3000	0.000%	408,141	+9,015.385%
2023-03-30	1.2400	1.3000	1.2400	1.3000	+4.839%	569,398	+9,015.385%
2023-03-29	1.2300	1.2500	1.2300	1.2400	-1.195%	236,316	+9,456.452%
2023-03-28	1.2200	1.2550	1.2200	1.2550	+2.449%	349,510	+9,342.231%
2023-03-27	1.2200	1.2250	1.2200	1.2250	-0.407%	326,483	+9,573.469%
2023-03-24	1.2300	1.2400	1.2150	1.2300	-0.806%	204,867	+9,534.146%
2023-03-23	1.2300	1.2400	1.2300	1.2400	-0.800%	445,545	+9,456.452%
2023-03-22	1.2450	1.2650	1.2400	1.2500	0.000%	178,745	+9,380.000%
2023-03-21	1.2400	1.2650	1.2300	1.2500	+1.626%	300,921	+9,380.000%
2023-03-20	1.2350	1.2450	1.2150	1.2300	-4.280%	551,183	+9,534.146%
2023-03-17	1.2800	1.3000	1.2600	1.2850	+3.629%	543,466	+9,121.790%
2023-03-16	1.2400	1.2800	1.2400	1.2400	+1.018%	497,916	+9,456.452%
2023-03-15	1.2700	1.2750	1.2200	1.2275	-2.964%	1,476,182	+9,553.768%
2023-03-14	1.2650	1.2800	1.2650	1.2650	+0.397%	320,111	+9,267.589%
2023-03-13	1.3200	1.3200	1.2600	1.2600	-8.197%	510,934	+9,304.762%
2023-03-10	1.3450	1.3450	1.3000	1.3725	0.000%	411,148	+8,533.880%
2023-03-09	1.4000	1.4000	1.3900	1.3725	-1.259%	246,273	+8,533.880%
2023-03-08	1.3450	1.3900	1.3450	1.3900	+1.832%	307,313	+8,425.180%
2023-03-07	1.3700	1.3750	1.3500	1.3650	-1.266%	410,035	+8,581.319%
2023-03-06	1.3750	1.4150	1.3650	1.3825	-1.601%	246,275	+8,471.429%
2023-03-03	1.4150	1.4150	1.3700	1.4050	+0.357%	174,179	+8,334.164%
2023-03-02	1.3600	1.4000	1.3500	1.4000	+1.818%	500,122	+8,364.286%
2023-03-01	1.3400	1.3750	1.3400	1.3750	+1.852%	177,367	+8,518.182%
2023-02-28	1.3600	1.3700	1.3300	1.3500	-2.174%	376,734	+8,677.778%
2023-02-27	1.3750	1.3950	1.3600	1.3800	-1.429%	217,106	+8,486.957%
2023-02-24	1.4000	1.4000	1.4000	1.4000	+0.539%	156,221	+8,364.286%
2023-02-23	1.3950	1.3950	1.3850	1.3925	+0.723%	115,581	+8,409.874%
2023-02-22	1.4050	1.4300	1.3600	1.3825	-3.322%	373,509	+8,471.429%
2023-02-21	1.4400	1.4500	1.4350	1.4300	-1.887%	199,346	+8,186.713%
2023-02-20	1.4450	1.4600	1.4400	1.4575	+1.040%	381,996	+8,030.360%
2023-02-17	1.4450	1.4550	1.4300	1.4425	-1.199%	348,825	+8,114.905%
2023-02-16	1.4700	1.4700	1.4700	1.4600	-0.680%	429,207	+8,016.438%
2023-02-15	1.4700	1.4700	1.4700	1.4700	+0.170%	156,422	+7,961.224%
2023-02-14	1.4650	1.4750	1.4500	1.4675	+0.171%	269,544	+7,974.957%
2023-02-13	1.4500	1.4650	1.4200	1.4650	+2.988%	350,693	+7,988.737%
2023-02-10	1.4550	1.4550	1.4100	1.4225	-2.234%	306,597	+8,230.404%
2023-02-09	1.4800	1.4800	1.4600	1.4550	-1.020%	314,186	+8,044.330%
2023-02-08	1.4350	1.4800	1.4350	1.4700	+1.730%	880,111	+7,961.224%
2023-02-07	1.4550	1.4550	1.4450	1.4450	0.000%	222,210	+8,100.692%
2023-02-06	1.4650	1.4650	1.4450	1.4450	-0.516%	197,174	+8,100.692%
2023-02-03	1.4500	1.4700	1.4350	1.4525	-0.514%	539,378	+8,058.348%
2023-02-02	1.4750	1.4800	1.4500	1.4600	-0.680%	307,343	+8,016.438%
2023-02-01	1.4450	1.4750	1.4450	1.4700	+1.379%	279,512	+7,961.224%
2023-01-31	1.4650	1.4650	1.4350	1.4500	-2.027%	248,707	+8,072.414%
2023-01-30	1.4500	1.4850	1.4500	1.4800	+0.852%	318,425	+7,906.757%
2023-01-27	1.4600	1.4850	1.4600	1.4675	+0.859%	248,516	+7,974.957%
2023-01-26	1.4550	1.4550	1.4550	1.4550	+0.345%	429,615	+8,044.330%
2023-01-25	1.4550	1.4750	1.4450	1.4500	-0.855%	309,094	+8,072.414%
2023-01-24	1.4700	1.4700	1.4650	1.4625	-1.015%	246,612	+8,002.564%
2023-01-23	1.4950	1.4950	1.4650	1.4775	+0.169%	612,232	+7,920.305%
2023-01-20	1.4350	1.4750	1.4300	1.4750	+2.076%	348,559	+7,933.898%
2023-01-19	1.4650	1.4650	1.4150	1.4450	+0.697%	311,342	+8,100.692%
2023-01-18	1.4850	1.4900	1.4350	1.4350	-1.712%	626,771	+8,157.840%
2023-01-17	1.4850	1.4950	1.4600	1.4600	0.000%	623,467	+8,016.438%
2023-01-16	1.4350	1.4950	1.4350	1.4600	+2.277%	696,542	+8,016.438%
2023-01-13	1.4050	1.4350	1.4050	1.4275	+1.241%	386,658	+8,201.226%
2023-01-12	1.3850	1.4150	1.3850	1.4100	+0.714%	870,862	+8,304.255%
2023-01-11	1.4000	1.4050	1.3750	1.4000	+0.719%	429,346	+8,364.286%
2023-01-10	1.3600	1.4000	1.3600	1.3900	-1.418%	328,294	+8,425.180%
2023-01-09	1.3500	1.4100	1.3000	1.4100	+2.920%	541,715	+8,304.255%
2023-01-06	1.3600	1.3700	1.3300	1.3700	+3.396%	384,460	+8,549.635%
2023-01-05	1.3050	1.3400	1.3050	1.3250	-1.119%	147,683	+8,843.396%
2023-01-04	1.3650	1.3650	1.3400	1.3400	-0.741%	503,095	+8,743.284%
2023-01-03	1.3350	1.3700	1.3100	1.3500	+1.504%	209,571	+8,677.778%
2022-12-30	1.3400	1.3400	1.3400	1.3300	-0.746%	48,537	+8,809.774%
2022-12-29	1.3250	1.3250	1.3250	1.3400	+1.132%	35,792	+8,743.284%
2022-12-28	1.3500	1.3600	1.3200	1.3250	-2.574%	266,893	+8,843.396%
2022-12-23	1.3600	1.3600	1.3600	1.3600	+0.369%	52,176	+8,613.235%
2022-12-22	1.3500	1.3650	1.3250	1.3550	-0.368%	253,676	+8,645.387%
2022-12-21	1.3200	1.3600	1.3200	1.3600	+1.873%	364,036	+8,613.235%
2022-12-20	1.3200	1.3400	1.3050	1.3350	+0.376%	609,321	+8,776.404%
2022-12-19	1.3150	1.3450	1.3150	1.3300	+0.377%	274,238	+8,809.774%
2022-12-16	1.3450	1.3450	1.3250	1.3250	-1.119%	193,590	+8,843.396%
2022-12-15	1.3500	1.3500	1.3250	1.3400	+0.187%	326,598	+8,743.284%
2022-12-13	1.3400	1.3400	1.3400	1.3375	+0.753%	315,914	+8,759.813%
2022-12-12	1.3100	1.3100	1.3000	1.3275	-3.455%	335,763	+8,826.554%
2022-12-09	1.3300	1.3750	1.3100	1.3750	+2.996%	247,311	+8,518.182%
2022-12-08	1.3450	1.3450	1.3450	1.3350	-0.743%	112,939	+8,776.404%
2022-12-07	1.3450	1.3500	1.3450	1.3450	-0.555%	219,711	+8,710.409%
2022-12-06	1.3800	1.3800	1.3800	1.3525	-1.993%	150,687	+8,661.553%
2022-12-05	1.3650	1.3800	1.3600	1.3800	+2.222%	377,939	+8,486.957%
2022-12-02	1.3500	1.3600	1.3400	1.3500	+0.372%	123,469	+8,677.778%
2022-12-01	1.3500	1.3600	1.3500	1.3450	-0.370%	199,908	+8,710.409%
2022-11-30	1.3250	1.3500	1.3250	1.3500	+0.935%	172,432	+8,677.778%
2022-11-29	1.3400	1.3600	1.3300	1.3375	+1.326%	198,093	+8,759.813%
2022-11-28	1.3250	1.3650	1.3150	1.3200	-1.676%	315,533	+8,877.273%
2022-11-25	1.3300	1.3550	1.3300	1.3425	+0.750%	134,129	+8,726.816%
2022-11-24	1.3450	1.3450	1.3450	1.3325	-0.560%	135,640	+8,793.058%
2022-11-23	1.3700	1.3750	1.3200	1.3400	-0.372%	298,248	+8,743.284%
2022-11-22	1.3550	1.3650	1.3400	1.3450	+1.894%	195,477	+8,710.409%
2022-11-21	1.3250	1.3250	1.3000	1.3200	-0.752%	216,982	+8,877.273%
2022-11-18	1.3450	1.3450	1.3150	1.3300	0.000%	261,845	+8,809.774%
2022-11-17	1.3550	1.3650	1.3150	1.3300	-2.742%	362,475	+8,809.774%
2022-11-16	1.3900	1.3900	1.3700	1.3675	+0.183%	361,497	+8,565.448%
2022-11-15	1.4050	1.4500	1.3550	1.3650	-3.534%	261,445	+8,581.319%

.dark-mode .h95483{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h95483{ color: #333333; background-color: white; border: 2px solid #333333; }BERIBLACKROCK ENERGY AND RESOURCES INCOME TRUST PLCstock LSE

BERI
BLACKROCK ENERGY AND RESOURCES INCOME TRUST PLC
stock LSE