Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.275	1.300	1.225	1.275	1.275	319,883
2022-04-19	1.225	1.275	1.175	1.275	1.275	1,951,303
2022-04-14	1.250	1.270	1.200	1.225	1.225	707,353
2022-04-13	1.167	1.275	1.167	1.250	1.250	1,728,563
2022-04-12	1.200	1.230	1.130	1.150	1.150	936,698
2022-04-11	1.200	1.200	1.121	1.200	1.200	277,826
2022-04-08	1.325	1.350	1.100	1.200	1.200	3,675,628
2022-04-07	1.450	1.600	1.210	1.325	1.325	7,053,915
2022-04-06	1.250	1.600	1.100	1.400	1.400	15,196,080
2022-04-05	1.201	1.300	1.201	1.250	1.250	3,262,257
2022-04-04	1.200	1.298	1.130	1.200	1.200	4,252,656
2022-04-01	1.200	1.244	1.130	1.200	1.200	449,539
2022-03-31	1.200	1.239	1.100	1.200	1.200	2,647,628
2022-03-30	1.100	1.265	1.050	1.200	1.200	5,719,838
2022-03-29	1.100	1.175	1.036	1.100	1.100	1,476,921
2022-03-28	1.050	1.160	1.025	1.100	1.100	1,738,118
2022-03-25	1.050	1.099	1.025	1.050	1.050	445,342
2022-03-24	1.100	1.120	1.050	1.050	1.050	269,474
2022-03-23	1.170	1.170	1.100	1.125	1.125	997,504
2022-03-22	1.133	1.294	1.133	1.200	1.200	4,820,466
2022-03-21	1.100	1.245	1.093	1.125	1.125	3,010,380
2022-03-18	1.100	1.170	1.070	1.100	1.100	301,785
2022-03-17	1.100	1.190	1.055	1.100	1.100	511,408
2022-03-16	1.027	1.140	1.027	1.100	1.100	1,061,710
2022-03-15	1.000	1.027	0.965	1.000	1.000	399,792
2022-03-14	1.100	1.169	1.000	1.000	1.000	2,265,565
2022-03-11	1.200	1.245	1.000	1.100	1.100	2,901,207
2022-03-10	1.150	1.240	1.100	1.200	1.200	1,199,697
2022-03-09	0.925	1.300	0.892	1.205	1.205	10,762,170
2022-03-08	0.925	0.985	0.865	0.925	0.925	1,031,361
2022-03-07	0.900	0.990	0.820	0.925	0.925	4,127,113
2022-03-04	0.925	1.000	0.825	0.875	0.875	2,200,982
2022-03-03	0.950	1.018	0.850	0.925	0.925	4,510,456
2022-03-02	0.950	1.028	0.861	0.950	0.950	1,907,219
2022-03-01	0.950	1.030	0.889	0.950	0.950	1,185,950
2022-02-28	0.950	1.044	0.875	0.950	0.950	1,137,062
2022-02-25	0.925	1.000	0.880	0.925	0.925	1,019,820
2022-02-24	0.975	1.000	0.861	0.925	0.925	5,691,030
2022-02-23	1.050	1.090	0.975	0.975	0.975	3,150,482
2022-02-22	1.090	1.090	0.950	1.050	1.050	3,866,982
2022-02-21	1.125	1.125	1.058	1.125	1.125	281,886
2022-02-18	1.125	1.140	1.058	1.125	1.125	405,971
2022-02-17	1.125	1.185	1.065	1.125	1.125	3,626,178
2022-02-16	1.125	1.150	1.055	1.125	1.125	796,779
2022-02-15	1.050	1.190	1.016	1.125	1.125	6,474,607
2022-02-14	1.075	1.080	1.013	1.050	1.050	2,572,851
2022-02-11	1.100	1.110	1.051	1.075	1.075	2,004,608
2022-02-10	1.100	1.130	1.068	1.100	1.100	777,643
2022-02-09	1.100	1.139	1.066	1.100	1.100	666,944
2022-02-08	1.162	1.162	1.055	1.100	1.100	2,896,607
2022-02-07	1.175	1.180	1.113	1.150	1.150	2,430,571
2022-02-04	1.175	1.200	1.150	1.175	1.175	2,925,087
2022-02-03	1.190	1.190	1.155	1.175	1.175	2,448,216
2022-02-02	1.175	1.239	1.160	1.200	1.200	3,989,296
2022-02-01	1.175	1.248	1.175	1.175	1.175	1,969,670
2022-01-31	1.250	1.250	1.160	1.175	1.175	3,666,915
2022-01-28	1.197	1.300	1.197	1.250	1.250	5,536,515
2022-01-27	1.200	1.200	1.158	1.160	1.160	3,775,642
2022-01-26	1.200	1.250	1.153	1.170	1.170	4,680,159
2022-01-25	1.425	1.496	1.165	1.215	1.215	12,622,960

← NewerPage 20 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.