Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.150	1.288	1.120	1.225	1.225	1,489,560
2023-01-06	1.150	1.190	1.130	1.150	1.150	474,693
2023-01-05	1.225	1.237	1.150	1.150	1.150	555,136
2023-01-04	1.225	1.300	1.150	1.225	1.225	889,680
2023-01-03	1.148	1.240	1.148	1.225	1.225	1,593,413
2022-12-30	1.100	1.149	1.099	1.125	1.125	1,883,267
2022-12-29	1.100	1.119	1.058	1.100	1.100	1,150,717
2022-12-28	1.125	1.125	1.053	1.100	1.100	446,250
2022-12-23	1.125	1.138	1.100	1.125	1.125	158,964
2022-12-22	1.125	1.145	1.104	1.125	1.125	540,804
2022-12-21	1.250	1.270	1.100	1.125	1.125	3,977,038
2022-12-20	1.225	1.225	1.200	1.225	1.225	300,826
2022-12-19	1.248	1.248	1.210	1.225	1.225	1,815,199
2022-12-16	1.250	1.266	1.210	1.250	1.250	841,266
2022-12-15	1.250	1.275	1.210	1.250	1.250	798,152
2022-12-14	1.250	1.259	1.250	1.250	1.250	2,069
2022-12-13	1.250	1.328	1.250	1.275	1.275	4,319,702
2022-12-12	1.400	1.470	1.200	1.250	1.250	8,217,695
2022-12-09	1.300	1.370	1.260	1.300	1.300	89,668
2022-12-08	1.300	1.392	1.291	1.300	1.300	627,231
2022-12-07	1.300	1.370	1.291	1.300	1.300	209,395
2022-12-06	1.325	1.370	1.290	1.325	1.325	487,112
2022-12-05	1.325	1.394	1.270	1.325	1.325	651,817
2022-12-02	1.392	1.392	1.260	1.325	1.325	2,671,285
2022-12-01	1.400	1.460	1.313	1.460	1.460	594,698
2022-11-30	1.338	1.476	1.338	1.400	1.400	1,560,781
2022-11-29	1.250	1.345	1.233	1.275	1.275	1,197,926
2022-11-28	1.400	1.450	1.222	1.250	1.250	6,131,797
2022-11-25	1.400	1.420	1.400	1.400	1.400	590,796
2022-11-24	1.400	1.440	1.305	1.400	1.400	1,251,666
2022-11-23	1.250	1.480	1.250	1.400	1.400	3,731,276
2022-11-22	1.250	1.280	1.250	1.250	1.250	43,516
2022-11-21	1.250	1.295	1.220	1.250	1.250	227,492
2022-11-18	1.280	1.280	1.246	1.250	1.250	511,833
2022-11-17	1.300	1.380	1.233	1.300	1.300	2,691,188
2022-11-16	1.300	1.335	1.228	1.300	1.300	316,053
2022-11-15	1.500	1.500	1.225	1.300	1.300	6,381,184
2022-11-14	1.500	1.500	1.428	1.500	1.500	250,000
2022-11-11	1.475	1.585	1.475	1.500	1.500	1,030,054
2022-11-10	1.400	1.500	1.360	1.400	1.400	1,059,302
2022-11-09	1.600	1.600	1.315	1.400	1.400	6,021,810
2022-11-08	1.600	1.680	1.535	1.600	1.600	628,837
2022-11-07	1.600	1.675	1.533	1.600	1.600	681,526
2022-11-04	1.600	1.680	1.520	1.600	1.600	2,235,034
2022-11-03	1.648	1.648	1.500	1.600	1.600	5,390,626
2022-11-02	1.750	1.780	1.500	1.700	1.700	3,375,807
2022-11-01	1.650	1.790	1.644	1.700	1.700	2,592,377
2022-10-31	1.650	1.670	1.613	1.650	1.650	1,452,329
2022-10-28	1.650	1.650	1.640	1.650	1.650	612,252
2022-10-27	1.675	1.710	1.606	1.650	1.650	1,921,176
2022-10-26	1.740	1.740	1.620	1.675	1.675	2,536,318
2022-10-25	1.720	1.800	1.720	1.800	1.800	438,842
2022-10-24	1.700	1.800	1.632	1.700	1.700	692,814
2022-10-21	1.650	1.750	1.600	1.700	1.700	1,915,097
2022-10-20	1.700	1.700	1.627	1.650	1.650	835,859
2022-10-19	1.790	1.790	1.617	1.700	1.700	1,634,982
2022-10-18	1.682	1.835	1.682	1.800	1.800	554,785
2022-10-17	1.900	1.930	1.650	1.650	1.650	3,025,883
2022-10-14	1.900	2.000	1.802	1.900	1.900	1,534,036
2022-10-13	2.100	2.100	1.797	1.900	1.900	4,468,654

← NewerPage 17 of 22 · 1,262 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.