0.98p+0.10 (+11.43%)28 Mar 2024, 15:39
Block Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 0.88p | 1.05p | 0.85p | 0.97p | 4,883,336 |
Mar 27, 2024 | 0.88p | 0.95p | 0.86p | 0.88p | 1,137,248 |
Mar 26, 2024 | 0.93p | 0.93p | 0.86p | 0.88p | 693,516 |
Mar 25, 2024 | 0.93p | 0.90p | 0.90p | 0.93p | 214,346 |
Mar 22, 2024 | 0.93p | 0.93p | 0.93p | 0.93p | 112,391 |
Mar 21, 2024 | 0.93p | 0.93p | 0.90p | 0.93p | 867,742 |
Mar 20, 2024 | 0.93p | 0.93p | 0.90p | 0.93p | 711,702 |
Mar 19, 2024 | 1.00p | 1.01p | 0.92p | 0.95p | 767,671 |
Mar 18, 2024 | 1.00p | 1.03p | 0.95p | 1.00p | 2,786,376 |
Mar 15, 2024 | 0.95p | 1.03p | 0.94p | 1.00p | 1,432,852 |
Mar 14, 2024 | 0.97p | 0.99p | 0.96p | 0.95p | 527,265 |
Mar 13, 2024 | 0.97p | 1.03p | 0.94p | 0.97p | 636,183 |
Mar 12, 2024 | 0.97p | 1.03p | 0.94p | 0.97p | 1,153,469 |
Mar 11, 2024 | 1.00p | 1.02p | 1.02p | 0.97p | 861,581 |
Mar 8, 2024 | 1.00p | 1.02p | 0.95p | 1.00p | 293,039 |
Mar 7, 2024 | 1.05p | 1.04p | 0.97p | 1.00p | 780,307 |
Mar 6, 2024 | 1.09p | 1.15p | 1.00p | 1.05p | 3,348,793 |
Mar 5, 2024 | 0.93p | 1.17p | 0.91p | 1.05p | 12,561,440 |
Mar 4, 2024 | 0.95p | 1.03p | 0.91p | 0.93p | 7,779,719 |
Mar 1, 2024 | 0.95p | 0.93p | 0.90p | 0.90p | 1,999,381 |
Feb 29, 2024 | 0.95p | 0.98p | 0.93p | 0.95p | 108,497 |
Feb 28, 2024 | 0.97p | 0.99p | 0.96p | 0.95p | 121,853 |
Feb 27, 2024 | 0.97p | 1.00p | 0.95p | 0.97p | 1,015,534 |
Feb 26, 2024 | 0.95p | 1.00p | 0.95p | 0.97p | 1,039,871 |
Feb 23, 2024 | 0.93p | 0.97p | 0.92p | 0.95p | 175,070 |
Feb 22, 2024 | 0.82p | 0.95p | 0.83p | 0.93p | 3,820,477 |
Feb 21, 2024 | 0.82p | 0.84p | 0.81p | 0.82p | 1,443,305 |
Feb 20, 2024 | 0.93p | 0.92p | 0.83p | 0.82p | 2,592,441 |
Feb 19, 2024 | 0.93p | 0.93p | 0.87p | 0.93p | 186,607 |
Feb 16, 2024 | 0.97p | 0.95p | 0.92p | 0.93p | 478,961 |
Feb 15, 2024 | 0.97p | 0.99p | 0.96p | 0.97p | 213,350 |
Feb 14, 2024 | 0.97p | 1.00p | 0.96p | 0.97p | 102,240 |
Feb 13, 2024 | 1.05p | 1.00p | 0.99p | 0.97p | 650,722 |
Feb 12, 2024 | 1.05p | 1.05p | 1.00p | 1.05p | 318,230 |
Feb 9, 2024 | 1.05p | 1.07p | 1.00p | 1.05p | 158,355 |
Feb 8, 2024 | 1.00p | 1.10p | 1.01p | 1.10p | 2,133,451 |
Feb 7, 2024 | 0.97p | 1.00p | 0.95p | 0.97p | 529,727 |
Feb 6, 2024 | 1.00p | 1.00p | 0.96p | 0.97p | 731,258 |
Feb 5, 2024 | 1.02p | 1.02p | 0.96p | 1.00p | 363,455 |
Feb 2, 2024 | 1.02p | 1.03p | 1.00p | 1.03p | 241,918 |
Feb 1, 2024 | 1.02p | 1.03p | 1.00p | 1.02p | 90,575 |
Jan 31, 2024 | 1.02p | 1.03p | 1.00p | 1.02p | 187,708 |
Jan 30, 2024 | 1.02p | 1.04p | 1.00p | 1.02p | 254,542 |
Jan 29, 2024 | 1.02p | 1.00p | 1.00p | 1.02p | 259,000 |
Jan 26, 2024 | 1.02p | 1.05p | 1.00p | 1.02p | 245,152 |
Jan 25, 2024 | 1.02p | 1.05p | 1.00p | 1.05p | 587,440 |
Jan 24, 2024 | 1.02p | 1.05p | 1.01p | 1.02p | 531,828 |
Jan 23, 2024 | 1.02p | 1.05p | 1.00p | 1.02p | 252,083 |
Jan 22, 2024 | 1.02p | 1.05p | 1.05p | 1.02p | 89,551 |
Jan 19, 2024 | 1.05p | 1.05p | 1.00p | 1.02p | 306,576 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.