Blackrock Energy And Resources Income Trust Plc Historical Data - BERI | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Blackrock Energy And Resources Income Trust Plc (BERI)
Blackrock Energy And Resources Income Trust Plc (BERI) Historical

Blackrock Energy And Resources Income Trust Plc (BERI)

118.50

0.00

(0.00%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	1.28205128205	117	120.5	116.5	217297	118.30689655	DE
4	5.7	5.05319148936	112.8	122	112.8	326970	117.90830108	DE
12	8.7	7.92349726776	109.8	122	104.2	393089	110.57030074	DE
26	9.3	8.51648351648	109.2	122	104.2	329477	110.28822705	DE
52	-7.1	-5.65286624204	125.6	128.2	104.2	307156	112.83951626	DE
156	23.9	25.2642706131	94.6	151	85	421863	115.84221588	DE
260	45.9	63.2231404959	72.6	151	36.2	422111	97.95984257	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	118.5	-0.5	-0.42	118.5	118.5	118.5	92770
1713889800	119	0.5	0.42	119	119	119	154994
1713803400	118.5	1	0.85	120	120	116.5	467255
1713544200	117.5	-0.5	-0.42	118	119	117	203136
1713457800	118	0	0.00	117	118	117	168330
1713371400	118	0.5	0.43	117	118.5	116	666575
1713285000	117.5	-2.5	-2.08	117.5	120	115	314111
1713198600	120	0	0.00	120	121	118	452302
1712939400	120	1.75	1.48	121	121	119	364026
1712853000	118.25	-2	-1.66	118.5	119	118.25	275281
1712766600	120.25	0.75	0.63	118	122	118	385290
1712680200	119.5	0.5	0.42	119.5	121	117.5	250857
1712593800	119	2.5	2.15	116.5	120.5	116.5	350668
1712334600	116.5	-0.5	-0.43	115	119	115	216653
1712248200	117	0	0.00	117	118	116	298352
1712161800	117	2.5	2.18	114.5	117	114.5	473241
1712075400	114.5	1	0.88	114.5	115	113.5	467426
1711647000	113.5	0.7	0.62	112.8	113.5	112.8	284187
1711560600	112.8	-1.8	-1.57	112.4	113.6	112.4	155320
1711474200	114.6	2	1.78	109.6	114.6	109.6	766510
1711387800	112.6	-1.4	-1.23	111.4	113.2	111.2	201428
1711128600	114	-0.2	-0.18	114	114	114	169689
1711042200	114.2	1.4	1.24	111.4	114.2	111.4	438524
1710955800	112.8	2.6	2.36	108.2	112.8	108.2	438219
1710869400	110.2	-0.8	-0.72	111.2	111.2	110.2	189125
1710783000	111	0.2	0.18	108.2	111	108.2	909238
1710523800	110.8	1.2	1.09	110.4	110.8	109.6	275388
1710437400	109.6	-0.2	-0.18	108.6	109.6	108.6	283222
1710351000	109.8	1.1	1.01	109.4	110.4	108.8	553422
1710264600	108.7	0.9	0.83	108.6	109.4	108.6	410103
1710178200	107.8	0.3	0.28	107.8	107.8	107.8	151461
1709919000	107.5	0.3	0.28	107.4	107.5	107.4	164574
1709832600	107.2	0.8	0.75	107	108.2	107	237953
1709746200	106.4	0.4	0.38	106	107	106	275400
1709659800	106	-1	-0.93	106	106.8	106	2139687
1709573400	107	0.2	0.19	106	107	106	684556
1709314200	106.8	1.8	1.71	105	106.8	105	436997
1709227800	105	-0.6	-0.57	105.4	105.6	105	186784
1709141400	105.6	0.6	0.57	105	105.6	105	324119
1709055000	105	0.2	0.19	105	105.4	105	769689
1708968600	104.8	-3	-2.78	106.6	106.6	104.8	690631
1708709400	107.8	2	1.89	105	107.8	105	970803
1708623000	105.8	0.2	0.19	105.8	106.8	105.6	300269
1708536600	105.6	0.8	0.76	105.2	105.6	105.2	201435
1708450200	104.8	-2.1	-1.96	108	108	104.8	192997
1708363800	106.9	-1.5	-1.38	108	108	106.2	185671
1708104600	108.4	1.6	1.50	104.2	108.4	104.2	704824
1708018200	106.8	1.8	1.71	105.6	106.8	104.8	388838
1707931800	105	-1.2	-1.13	106	106	105	287776
1707845400	106.2	-2	-1.85	105.8	106.2	105.4	274757
1707759000	108.2	1.4	1.31	105.6	108.2	105.6	752515
1707499800	106.8	0.8	0.75	106.6	106.8	106	266083
1707413400	106	-0.2	-0.19	106	108.4	106	245052
1707327000	106.2	-0.8	-0.75	108.2	108.2	106.2	202384
1707240600	107	1.2	1.13	108	108	106.2	388631
1707154200	105.8	-2.4	-2.22	106	107	105.8	426876
1706895000	108.2	-1.2	-1.10	110	110	108	146655
1706808600	109.4	0.2	0.18	109.8	109.8	107.8	126117
1706722200	109.2	-0.8	-0.73	108.8	109.2	108	468992
1706635800	110	2.4	2.23	107.2	110	107.2	287719
1706549400	107.6	-0.4	-0.37	109	113	107.6	289769
1706290200	108	0.6	0.56	108	108.2	107.8	387884
1706203800	107.4	0.3	0.28	106.8	108	106.8	69546

Blackrock Energy And Res...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions