1.25p+0.07 (+6.38%)17 Jan 2022, 16:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Block Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 14, 20221.25p1.26p1.17p1.18p4,007,303
Jan 13, 20221.25p1.30p1.20p1.25p8,453,656
Jan 12, 20221.30p1.43p1.20p1.25p18,832,521
Jan 11, 20221.10p1.36p1.06p1.30p21,555,505
Jan 10, 20221.10p1.19p1.00p1.10p3,229,688
Jan 7, 20221.02p1.14p0.96p1.10p2,629,026
Jan 6, 20221.02p1.05p0.95p1.02p3,381,515
Jan 5, 20220.95p1.08p0.95p1.02p2,893,334
Jan 4, 20220.90p0.97p0.89p0.95p4,466,401
Dec 31, 20210.93p0.94p0.87p0.90p2,865,336
Dec 30, 20210.95p0.97p0.86p0.93p1,933,504
Dec 29, 20210.97p1.03p0.90p0.95p3,522,433
Dec 24, 20211.02p1.04p0.95p0.97p1,337,654
Dec 23, 20211.02p1.25p0.95p1.02p8,543,544
Dec 22, 20210.82p1.19p0.82p1.02p14,599,572
Dec 21, 20210.82p0.85p0.82p0.82p5,785,482
Dec 20, 20210.82p0.85p0.82p0.82p3,409,848
Dec 17, 20210.90p0.90p0.80p0.82p4,954,015
Dec 16, 20210.88p1.04p0.88p0.93p4,103,034
Dec 15, 20210.88p0.90p0.82p0.88p311,624
Dec 14, 20210.88p0.95p0.89p0.88p695,627
Dec 13, 20210.93p0.90p0.82p0.88p1,796,943
Dec 10, 20210.93p0.91p0.81p0.93p2,591,982
Dec 9, 20210.93p0.92p0.90p0.93p667,100
Dec 8, 20210.93p0.95p0.86p0.93p4,562,070
Dec 7, 20211.00p1.00p0.91p0.93p4,049,189
Dec 6, 20211.00p1.05p0.95p1.00p2,453,240
Dec 3, 20211.00p1.05p0.95p1.00p1,424,684
Dec 2, 20211.15p1.12p1.07p1.05p891,035
Dec 1, 20211.15p1.13p1.10p1.15p398,543
Nov 30, 20211.15p1.13p1.10p1.15p1,252,751
Nov 29, 20211.05p1.13p1.05p1.15p357,968
Nov 26, 20211.18p1.17p1.15p1.18p1,290,334
Nov 25, 20211.18p1.17p1.15p1.18p856,675
Nov 24, 20211.05p1.20p1.10p1.18p3,593,717
Nov 23, 20211.05p1.09p1.00p1.05p2,386,940
Nov 22, 20211.07p1.10p1.02p1.05p2,407,944
Nov 19, 20211.15p1.11p1.10p1.07p588,422
Nov 18, 20211.15p1.15p1.11p1.13p2,651,869
Nov 17, 20211.15p1.15p1.10p1.15p448,726
Nov 16, 20211.15p1.16p1.10p1.15p2,358,795
Nov 15, 20211.15p1.19p1.10p1.15p3,761,675
Nov 12, 20211.18p1.37p1.00p1.23p18,580,726
Nov 11, 20211.45p1.43p1.37p1.40p915,334
Nov 10, 20211.45p1.47p1.42p1.45p629,253
Nov 9, 20211.45p1.47p1.40p1.45p3,293,678
Nov 8, 20211.45p1.48p1.42p1.45p901,146
Nov 5, 20211.52p1.50p1.41p1.45p2,391,299
Nov 4, 20211.55p1.54p1.50p1.52p340,803
Nov 3, 20211.55p1.59p1.46p1.55p4,749,395
Showing 1 to 50 of 252