Block Energy PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.311	1.311	1.200	1.225	1.225	2,063,226
2023-06-30	1.350	1.368	1.250	1.350	1.350	582,717
2023-06-29	1.350	1.380	1.300	1.350	1.350	473,215
2023-06-28	1.350	1.385	1.301	1.350	1.350	744,663
2023-06-27	1.300	1.385	1.232	1.350	1.350	489,273
2023-06-26	1.250	1.320	1.225	1.300	1.300	787,971
2023-06-23	1.200	1.285	1.187	1.250	1.250	1,143,113
2023-06-22	1.200	1.237	1.187	1.200	1.200	194,825
2023-06-21	1.200	1.240	1.180	1.200	1.200	386,161
2023-06-20	1.225	1.235	1.180	1.200	1.200	928,703
2023-06-19	1.268	1.268	1.212	1.225	1.225	409,469
2023-06-16	1.335	1.335	1.260	1.275	1.275	1,353,010
2023-06-15	1.350	1.350	1.301	1.350	1.350	111,500
2023-06-14	1.375	1.375	1.340	1.350	1.350	447,895
2023-06-13	1.375	1.400	1.350	1.375	1.375	1,600,488
2023-06-12	1.275	1.400	1.275	1.375	1.375	1,916,132
2023-06-09	1.182	1.285	1.182	1.275	1.275	3,138,009
2023-06-08	1.050	1.190	1.050	1.150	1.150	6,545,428
2023-06-07	1.025	1.027	1.025	1.025	1.025	3,587
2023-06-06	1.025	1.049	1.025	1.025	1.025	456,902
2023-06-05	1.025	1.049	1.018	1.025	1.025	540,172
2023-06-02	1.049	1.049	1.001	1.025	1.025	1,434,211
2023-06-01	1.075	1.087	1.044	1.050	1.050	1,022,732
2023-05-31	1.075	1.087	1.058	1.075	1.075	1,426,883
2023-05-30	1.125	1.149	1.075	1.075	1.075	1,365,516
2023-05-26	1.125	1.125	1.125	1.125	1.125	0
2023-05-25	1.125	1.150	1.122	1.125	1.125	232,287
2023-05-24	1.125	1.148	1.111	1.125	1.125	549,473
2023-05-23	1.100	1.150	1.091	1.125	1.125	1,158,305
2023-05-22	1.100	1.150	1.070	1.100	1.100	1,729,729
2023-05-19	1.175	1.175	1.067	1.100	1.100	3,870,712
2023-05-18	1.175	1.196	1.151	1.175	1.175	1,312,803
2023-05-17	1.175	1.200	1.150	1.175	1.175	2,822,029
2023-05-16	1.300	1.345	1.151	1.175	1.175	1,951,622
2023-05-15	1.318	1.318	1.260	1.300	1.300	669,014
2023-05-12	1.425	1.450	1.300	1.350	1.350	885,778
2023-05-11	1.268	1.549	1.268	1.425	1.425	7,562,484
2023-05-10	1.250	1.268	1.250	1.250	1.250	353,377
2023-05-09	1.250	1.275	1.220	1.250	1.250	1,223,258
2023-05-05	1.350	1.398	1.200	1.250	1.250	7,776,233
2023-05-04	1.350	1.398	1.350	1.350	1.350	14,950
2023-05-03	1.375	1.400	1.350	1.350	1.350	700,503
2023-05-02	1.450	1.498	1.360	1.375	1.375	1,332,142
2023-04-28	1.350	1.490	1.325	1.450	1.450	2,940,172
2023-04-27	1.350	1.390	1.300	1.350	1.350	630,771
2023-04-26	1.350	1.400	1.300	1.350	1.350	3,672,036
2023-04-25	1.400	1.426	1.305	1.350	1.350	2,071,210
2023-04-24	1.400	1.500	1.310	1.400	1.400	406,730
2023-04-21	1.375	1.470	1.375	1.400	1.400	1,256,192
2023-04-20	1.438	1.438	1.310	1.375	1.375	1,193,431
2023-04-19	1.450	1.450	1.400	1.450	1.450	1,613,586
2023-04-18	1.500	1.525	1.425	1.450	1.450	1,358,377
2023-04-17	1.700	1.710	1.422	1.500	1.500	3,986,901
2023-04-14	1.653	1.740	1.653	1.700	1.700	3,007,357
2023-04-13	1.850	1.898	1.615	1.650	1.650	4,951,241
2023-04-12	1.950	2.000	1.700	1.850	1.850	8,009,417
2023-04-11	1.594	2.038	1.594	1.950	1.950	18,503,520
2023-04-06	1.240	1.600	1.240	1.450	1.450	15,575,830
2023-04-05	1.200	1.283	1.175	1.200	1.200	797,960
2023-04-04	1.142	1.280	1.142	1.200	1.200	2,278,655

← NewerPage 15 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.