Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.250	1.499	1.230	1.450	1.450	2,583,485
2022-07-15	1.275	1.330	1.228	1.250	1.250	1,661,192
2022-07-14	1.275	1.340	1.222	1.275	1.275	839,466
2022-07-13	1.275	1.311	1.218	1.275	1.275	646,325
2022-07-12	1.350	1.350	1.200	1.275	1.275	4,432,664
2022-07-11	1.500	1.580	1.250	1.350	1.350	1,583,913
2022-07-08	1.425	1.450	1.405	1.425	1.425	1,192,736
2022-07-07	1.494	1.494	1.411	1.425	1.425	3,625,285
2022-07-06	1.600	1.619	1.525	1.550	1.550	1,289,134
2022-07-05	1.600	1.635	1.522	1.600	1.600	912,010
2022-07-04	1.510	1.650	1.510	1.600	1.600	882,731
2022-07-01	1.500	1.600	1.500	1.500	1.500	329,522
2022-06-30	1.550	1.570	1.410	1.500	1.500	612,796
2022-06-29	1.600	1.647	1.515	1.600	1.600	754,634
2022-06-28	1.550	1.650	1.535	1.600	1.600	884,768
2022-06-27	1.589	1.589	1.513	1.550	1.550	1,471,150
2022-06-24	1.600	1.687	1.422	1.600	1.600	2,834,310
2022-06-23	1.600	1.700	1.533	1.600	1.600	525,129
2022-06-22	1.550	1.600	1.510	1.600	1.600	608,922
2022-06-21	1.600	1.680	1.500	1.520	1.520	207,653
2022-06-20	1.600	1.700	1.520	1.600	1.600	90,347
2022-06-17	1.550	1.692	1.456	1.600	1.600	1,777,518
2022-06-16	1.705	1.705	1.512	1.550	1.550	2,387,582
2022-06-15	1.800	1.845	1.751	1.800	1.800	344,469
2022-06-14	1.825	1.880	1.630	1.875	1.875	3,814,952
2022-06-13	1.960	1.960	1.800	1.825	1.825	2,706,651
2022-06-10	2.050	2.098	1.925	2.050	2.050	1,405,657
2022-06-09	2.050	2.125	2.014	2.050	2.050	494,076
2022-06-08	2.050	2.250	1.880	2.050	2.050	9,254,647
2022-06-07	1.666	2.080	1.666	2.000	2.000	2,408,567
2022-06-06	1.625	1.977	1.625	1.650	1.650	5,049,965
2022-06-01	1.400	1.640	1.330	1.625	1.625	3,565,930
2022-05-31	1.400	1.430	1.302	1.400	1.400	1,187,454
2022-05-30	1.400	1.500	1.302	1.400	1.400	181,699
2022-05-27	1.425	1.430	1.302	1.400	1.400	325,833
2022-05-26	1.425	1.425	1.310	1.425	1.425	229,388
2022-05-25	1.425	1.425	1.350	1.425	1.425	139,154
2022-05-24	1.425	1.425	1.387	1.425	1.425	114,566
2022-05-23	1.400	1.550	1.380	1.425	1.425	824,465
2022-05-20	1.450	1.500	1.350	1.500	1.500	1,157,937
2022-05-19	1.489	1.489	1.401	1.450	1.450	1,155,253
2022-05-18	1.500	1.533	1.426	1.500	1.500	126,262
2022-05-17	1.525	1.548	1.426	1.500	1.500	811,897
2022-05-16	1.550	1.590	1.465	1.475	1.475	834,142
2022-05-13	1.600	1.650	1.455	1.550	1.550	905,249
2022-05-12	1.600	1.600	1.500	1.600	1.600	145,223
2022-05-11	1.600	1.613	1.502	1.600	1.600	391,536
2022-05-10	1.700	1.700	1.525	1.600	1.600	1,359,348
2022-05-09	1.775	1.822	1.650	1.775	1.775	1,767,727
2022-05-06	1.675	1.880	1.665	1.775	1.775	4,776,018
2022-05-05	1.600	1.750	1.525	1.675	1.675	2,303,642
2022-05-04	1.500	1.650	1.415	1.575	1.575	2,853,732
2022-05-03	1.550	1.580	1.500	1.500	1.500	718,218
2022-04-29	1.500	1.600	1.444	1.550	1.550	2,590,047
2022-04-28	1.500	1.530	1.420	1.500	1.500	665,797
2022-04-27	1.300	1.570	1.300	1.500	1.500	2,521,757
2022-04-26	1.300	1.400	1.215	1.300	1.300	967,021
2022-04-25	1.325	1.325	1.203	1.300	1.300	661,460
2022-04-22	1.275	1.390	1.200	1.325	1.325	4,956,246
2022-04-21	1.275	1.288	1.200	1.275	1.275	4,534,639

← NewerPage 19 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.