Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.500	1.800	1.361	1.425	1.425	29,581,670
2022-01-21	1.425	1.450	1.316	1.400	1.400	2,364,642
2022-01-20	1.350	1.470	1.305	1.425	1.425	4,871,266
2022-01-19	1.350	1.500	1.300	1.350	1.350	10,544,000
2022-01-18	1.250	1.397	1.202	1.350	1.350	5,691,796
2022-01-17	1.175	1.295	1.175	1.250	1.250	1,694,299
2022-01-14	1.250	1.265	1.166	1.175	1.175	4,007,303
2022-01-13	1.250	1.300	1.200	1.250	1.250	8,453,656
2022-01-12	1.300	1.428	1.200	1.250	1.250	18,832,520
2022-01-11	1.100	1.360	1.060	1.300	1.300	21,555,500
2022-01-10	1.100	1.190	1.000	1.100	1.100	3,229,688
2022-01-07	1.025	1.140	0.960	1.100	1.100	2,629,026
2022-01-06	1.025	1.050	0.955	1.025	1.025	3,381,515
2022-01-05	0.950	1.085	0.950	1.025	1.025	2,893,334
2022-01-04	0.900	0.975	0.893	0.950	0.950	4,466,401
2021-12-31	0.925	0.939	0.866	0.900	0.900	2,865,336
2021-12-30	0.950	0.970	0.860	0.925	0.925	1,933,504
2021-12-29	0.975	1.035	0.900	0.950	0.950	3,522,433
2021-12-24	1.025	1.043	0.950	0.975	0.975	1,337,654
2021-12-23	1.025	1.246	0.953	1.025	1.025	8,543,544
2021-12-22	0.825	1.190	0.825	1.025	1.025	14,599,570
2021-12-21	0.825	0.850	0.825	0.825	0.825	5,785,482
2021-12-20	0.825	0.850	0.825	0.825	0.825	3,409,848
2021-12-17	0.900	0.902	0.800	0.825	0.825	4,954,015
2021-12-16	0.875	1.040	0.875	0.925	0.925	4,103,034
2021-12-15	0.875	0.900	0.825	0.875	0.875	311,624
2021-12-14	0.875	0.950	0.875	0.875	0.875	695,627
2021-12-13	0.900	0.900	0.820	0.875	0.875	1,796,943
2021-12-10	0.925	0.925	0.810	0.925	0.925	2,591,982
2021-12-09	0.925	0.925	0.900	0.925	0.925	667,100
2021-12-08	0.925	0.950	0.860	0.925	0.925	4,562,070
2021-12-07	1.000	1.000	0.910	0.925	0.925	4,049,189
2021-12-06	1.000	1.050	0.950	1.000	1.000	2,453,240
2021-12-03	1.000	1.050	0.950	1.000	1.000	1,424,684
2021-12-02	1.120	1.120	1.050	1.050	1.050	891,035
2021-12-01	1.150	1.150	1.100	1.150	1.150	398,543
2021-11-30	1.150	1.150	1.100	1.150	1.150	1,252,751
2021-11-29	1.055	1.150	1.055	1.150	1.150	357,968
2021-11-26	1.175	1.175	1.150	1.175	1.175	1,290,334
2021-11-25	1.175	1.175	1.150	1.175	1.175	856,675
2021-11-24	1.100	1.200	1.100	1.175	1.175	3,593,717
2021-11-23	1.050	1.090	1.000	1.050	1.050	2,386,940
2021-11-22	1.075	1.100	1.023	1.050	1.050	2,407,944
2021-11-19	1.115	1.115	1.075	1.075	1.075	588,422
2021-11-18	1.147	1.147	1.110	1.125	1.125	2,651,869
2021-11-17	1.150	1.150	1.100	1.150	1.150	448,726
2021-11-16	1.150	1.162	1.100	1.150	1.150	2,358,795
2021-11-15	1.150	1.190	1.101	1.150	1.150	3,761,675
2021-11-12	1.175	1.370	1.000	1.230	1.230	18,580,721
2021-11-11	1.430	1.430	1.366	1.400	1.400	915,334
2021-11-10	1.450	1.465	1.422	1.450	1.450	629,253
2021-11-09	1.450	1.470	1.400	1.450	1.450	3,293,678
2021-11-08	1.450	1.477	1.415	1.450	1.450	901,146
2021-11-05	1.500	1.500	1.413	1.450	1.450	2,391,299
2021-11-04	1.540	1.540	1.500	1.525	1.525	340,803
2021-11-03	1.550	1.590	1.463	1.550	1.550	4,749,395
2021-11-02	1.525	1.560	1.500	1.550	1.550	2,923,707
2021-11-01	1.525	1.525	1.420	1.525	1.525	2,817,353
2021-10-29	1.525	1.525	1.500	1.525	1.525	594,036
2021-10-28	1.550	1.550	1.477	1.525	1.525	2,628,472

← NewerPage 21 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.