0.95p+0.03 (+2.70%)23 Feb 2024, 14:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Block Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 23, 20240.93p0.97p0.92p0.95p175,070
Feb 22, 20240.82p0.95p0.83p0.93p3,820,477
Feb 21, 20240.82p0.84p0.81p0.82p1,443,305
Feb 20, 20240.93p0.92p0.83p0.82p2,592,441
Feb 19, 20240.93p0.93p0.87p0.93p186,607
Feb 16, 20240.97p0.95p0.92p0.93p478,961
Feb 15, 20240.97p0.99p0.96p0.97p213,350
Feb 14, 20240.97p1.00p0.96p0.97p102,240
Feb 13, 20241.05p1.00p0.99p0.97p650,722
Feb 12, 20241.05p1.05p1.00p1.05p318,230
Feb 9, 20241.05p1.07p1.00p1.05p158,355
Feb 8, 20241.00p1.10p1.01p1.10p2,133,451
Feb 7, 20240.97p1.00p0.95p0.97p529,727
Feb 6, 20241.00p1.00p0.96p0.97p731,258
Feb 5, 20241.02p1.02p0.96p1.00p363,455
Feb 2, 20241.02p1.03p1.00p1.03p241,918
Feb 1, 20241.02p1.03p1.00p1.02p90,575
Jan 31, 20241.02p1.03p1.00p1.02p187,708
Jan 30, 20241.02p1.04p1.00p1.02p254,542
Jan 29, 20241.02p1.00p1.00p1.02p259,000
Jan 26, 20241.02p1.05p1.00p1.02p245,152
Jan 25, 20241.02p1.05p1.00p1.05p587,440
Jan 24, 20241.02p1.05p1.01p1.02p531,828
Jan 23, 20241.02p1.05p1.00p1.02p252,083
Jan 22, 20241.02p1.05p1.05p1.02p89,551
Jan 19, 20241.05p1.05p1.00p1.02p306,576
Jan 18, 20241.07p1.15p1.01p1.05p898,236
Jan 17, 20241.10p1.12p1.00p1.07p113,212
Jan 16, 20241.15p1.17p1.02p1.10p2,245,545
Jan 15, 20240.97p1.07p0.97p1.05p713,087
Jan 12, 20241.05p1.04p0.97p0.97p1,788,776
Jan 11, 20241.00p1.03p1.00p1.05p237,164
Jan 10, 20241.05p1.04p1.00p1.05p458,400
Jan 9, 20241.05p1.04p1.02p1.05p197,454
Jan 8, 20241.05p1.04p1.00p1.05p209,879
Jan 5, 20241.05p1.04p1.00p1.05p880,186
Jan 4, 20241.13p1.18p1.00p1.05p2,845,035
Jan 3, 20241.13p1.22p1.08p1.13p91,005
Jan 2, 20241.18p1.25p1.10p1.25p1,289,045
Dec 29, 20231.18p1.25p1.14p1.18p1,750,891
Dec 28, 20231.10p1.29p0.92p1.18p3,835,351
Dec 27, 20230.93p1.10p0.92p1.10p4,606,067
Dec 22, 20230.88p1.00p0.87p0.93p3,994,458
Dec 21, 20230.82p0.88p0.81p0.82p377,027
Dec 20, 20230.78p0.85p0.77p0.82p2,005,844
Dec 19, 20230.70p0.80p0.66p0.78p2,720,434
Dec 18, 20230.70p0.74p0.74p0.70p9,482
Dec 15, 20230.70p0.75p0.66p0.70p1,249,680
Dec 14, 20230.75p0.75p0.69p0.70p1,236,974
Dec 13, 20230.72p0.74p0.67p0.75p3,368,599
Showing 1 to 50 of 250