Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.999	1.184	0.999	1.100	1.100	8,811,010
2023-03-31	0.925	0.925	0.902	0.925	0.925	4,462
2023-03-30	0.950	1.000	0.915	0.925	0.925	1,162,800
2023-03-29	0.950	1.000	0.950	0.950	0.950	591,560
2023-03-28	0.950	0.980	0.950	0.950	0.950	91,224
2023-03-27	1.000	1.046	0.950	0.950	0.950	1,353,571
2023-03-24	1.025	1.040	0.915	1.000	1.000	2,627,359
2023-03-23	1.000	1.050	0.960	1.025	1.025	194,816
2023-03-22	1.000	1.040	0.960	1.000	1.000	635,074
2023-03-21	1.000	1.040	0.960	1.000	1.000	450,000
2023-03-20	1.000	1.000	0.960	1.000	1.000	50,728
2023-03-17	1.000	1.040	1.000	1.000	1.000	17,307
2023-03-16	1.000	1.040	1.000	1.000	1.000	136,540
2023-03-15	1.000	1.040	0.954	1.000	1.000	343,015
2023-03-14	1.050	1.050	0.960	1.000	1.000	351,686
2023-03-13	1.050	1.050	1.000	1.050	1.050	490,297
2023-03-10	1.050	1.100	1.050	1.075	1.075	1,967,066
2023-03-09	0.950	1.090	0.918	1.050	1.050	2,904,340
2023-03-08	1.000	1.039	0.950	0.950	0.950	820,563
2023-03-07	1.000	1.040	0.960	1.000	1.000	1,396,078
2023-03-06	1.045	1.045	0.955	1.000	1.000	321,932
2023-03-03	1.050	1.060	1.000	1.050	1.050	1,436,885
2023-03-02	1.050	1.090	1.004	1.050	1.050	2,513,748
2023-03-01	0.955	1.050	0.955	1.050	1.050	5,608,803
2023-02-28	1.000	1.000	0.900	0.950	0.950	3,125,337
2023-02-27	1.100	1.138	1.050	1.050	1.050	3,892,386
2023-02-24	1.100	1.134	1.068	1.100	1.100	222,666
2023-02-23	1.100	1.142	1.068	1.100	1.100	551,083
2023-02-22	1.100	1.100	1.068	1.100	1.100	200,000
2023-02-21	1.100	1.144	1.060	1.100	1.100	160,122
2023-02-20	1.100	1.145	1.054	1.100	1.100	963,861
2023-02-17	1.100	1.146	1.065	1.100	1.100	299,912
2023-02-16	1.125	1.149	1.065	1.100	1.100	494,750
2023-02-15	1.150	1.190	1.115	1.125	1.125	646,776
2023-02-14	1.150	1.195	1.141	1.150	1.150	468,471
2023-02-13	1.150	1.196	1.141	1.150	1.150	469,686
2023-02-10	1.125	1.196	1.120	1.150	1.150	863,745
2023-02-09	1.150	1.150	1.110	1.125	1.125	911,439
2023-02-08	1.150	1.190	1.121	1.150	1.150	402,574
2023-02-07	1.150	1.190	1.121	1.150	1.150	75,032
2023-02-06	1.125	1.150	1.120	1.150	1.150	571,775
2023-02-03	1.100	1.190	1.080	1.125	1.125	984,286
2023-02-02	1.150	1.150	1.100	1.100	1.100	2,223,391
2023-02-01	1.150	1.189	1.150	1.150	1.150	176,225
2023-01-31	1.150	1.190	1.131	1.150	1.150	341,852
2023-01-30	1.150	1.190	1.131	1.150	1.150	855,682
2023-01-27	1.225	1.227	1.150	1.150	1.150	2,743,472
2023-01-26	1.225	1.240	1.150	1.225	1.225	1,990,266
2023-01-25	1.225	1.260	1.185	1.225	1.225	519,400
2023-01-24	1.225	1.244	1.183	1.225	1.225	409,614
2023-01-23	1.225	1.248	1.177	1.225	1.225	939,024
2023-01-20	1.225	1.294	1.225	1.225	1.225	267,831
2023-01-19	1.240	1.240	1.175	1.225	1.225	550,889
2023-01-18	1.240	1.240	1.150	1.225	1.225	3,766,500
2023-01-17	1.325	1.325	1.200	1.250	1.250	1,998,525
2023-01-16	1.300	1.394	1.230	1.325	1.325	629,870
2023-01-13	1.330	1.330	1.235	1.275	1.275	447,317
2023-01-12	1.350	1.370	1.300	1.350	1.350	303,252
2023-01-11	1.325	1.387	1.323	1.350	1.350	1,270,018
2023-01-10	1.225	1.330	1.202	1.325	1.325	1,603,369

← NewerPage 16 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.