Blackrock Energy and Resources Recent Share Price (LSE:BERI)

1 Followers LSE:BERI - BlackRock Energy and Resources Income Trust PLC Blackrock Energy and Resources
Sector: Financials, Industry: Asset Management & Custody Banks

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Dec 2006	GBX	101	101.89	101	101.89	101.89	+0.14 (+0.14%)	19,481
5 Dec 2006	GBX	100.16	101.9	100.16	101.75	101.75	0.0 (0.0%)	55,004
4 Dec 2006	GBX	101.5625	102	100.41	101.75	101.75	+1.54 (+1.54%)	134,804
1 Dec 2006	GBX	100.63	101.62	100.21	100.21	100.21	-1.54 (-1.51%)	47,748
30 Nov 2006	GBX	100.5	102	100	101.75	101.75	+0.25 (+0.25%)	312,545
29 Nov 2006	GBX	100.09	101.5	100.09	101.5	101.5	+1.281 (+1.28%)	84,219
28 Nov 2006	GBX	101.85	101.85	100	100.2188	100.2188	-0.781 (-0.77%)	133,944
27 Nov 2006	GBX	101	102	101	101	101	-0.25 (-0.25%)	182,357
24 Nov 2006	GBX	101	102	101	101.25	101.25	-0.5 (-0.49%)	581,900
23 Nov 2006	GBX	100.81	101.75	100.81	101.75	101.75	+0.08 (+0.08%)	29,557
22 Nov 2006	GBX	100.75	101.67	100.75	101.67	101.67	+0.92 (+0.91%)	1,900,772
21 Nov 2006	GBX	101	101.125	100.75	100.75	100.75	-0.25 (-0.25%)	189,621
20 Nov 2006	GBX	100.25	101	100	101	101	+0.5 (+0.50%)	132,591
17 Nov 2006	GBX	100.75	101.25	100.1	100.5	100.5	-0.625 (-0.62%)	212,622
16 Nov 2006	GBX	100.75	101.62	100.5	101.125	101.125	+0.675 (+0.67%)	56,812
15 Nov 2006	GBX	100.5	101.85	100.45	100.45	100.45	-1.24 (-1.22%)	564,561
14 Nov 2006	GBX	100.53	101.75	100.03	101.69	101.69	+1.19 (+1.18%)	86,470
13 Nov 2006	GBX	101	101.25	100.5	100.5	100.5	-1.25 (-1.23%)	157,334
10 Nov 2006	GBX	101.5	101.825	101.5	101.75	101.75	+0.05 (+0.05%)	277,350
9 Nov 2006	GBX	101.95	102	101.31	101.7	101.7	-1.15 (-1.12%)	55,980
8 Nov 2006	GBX	102	102.85	101.63	102.85	102.85	+1.35 (+1.33%)	70,978
7 Nov 2006	GBX	102	102	101.25	101.5	101.5	-0.34 (-0.33%)	219,750
6 Nov 2006	GBX	101	102	101	101.84	101.84	+0.84 (+0.83%)	95,172
3 Nov 2006	GBX	101.25	102	101	101	101	-1.5 (-1.46%)	18,477
2 Nov 2006	GBX	102	102.5	102	102.5	102.5	+0.5 (+0.49%)	120,336
1 Nov 2006	GBX	102.5	102.75	101.5	102	102	+0.72 (+0.71%)	514,091
31 Oct 2006	GBX	101.275	102.5	101.275	101.28	101.28	-1.22 (-1.19%)	30,148
30 Oct 2006	GBX	102.4	102.5	101	102.5	102.5	+0.25 (+0.24%)	123,980
27 Oct 2006	GBX	102.5	102.5	101.6	102.25	102.25	+0.75 (+0.74%)	105,674
26 Oct 2006	GBX	102.25	102.5	101.5	101.5	101.5	+0.45 (+0.45%)	290,775

Unicorn Response |