1.43p-0.03 (-1.72%)16 Aug 2022, 10:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Block Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 15, 20221.50p1.59p1.42p1.45p1,666,224
Aug 12, 20221.50p1.62p1.42p1.62p167,037
Aug 11, 20221.40p1.60p1.41p1.50p274,645
Aug 10, 20221.40p1.50p1.34p1.40p1,388,633
Aug 8, 20221.40p1.50p1.38p1.40p30,864
Aug 5, 20221.40p1.49p1.38p1.40p712,579
Aug 4, 20221.45p1.48p1.38p1.40p776,979
Aug 3, 20221.40p1.58p1.30p1.45p3,527,100
Aug 2, 20221.40p1.41p1.30p1.40p1,640,996
Aug 1, 20221.45p1.44p1.32p1.40p952,733
Jul 29, 20221.45p1.52p1.38p1.45p496,434
Jul 28, 20221.45p1.40p1.40p1.45p10,000
Jul 27, 20221.45p1.52p1.48p1.45p1,208,794
Jul 26, 20221.40p1.59p1.35p1.45p885,945
Jul 25, 20221.50p1.49p1.43p1.40p674,958
Jul 22, 20221.45p1.50p1.50p1.50p119,333
Jul 21, 20221.40p1.50p1.45p1.45p1,343,370
Jul 20, 20221.45p1.49p1.35p1.40p560,568
Jul 19, 20221.45p1.47p1.40p1.45p1,136,239
Jul 18, 20221.25p1.50p1.23p1.45p2,583,485
Jul 15, 20221.27p1.33p1.23p1.25p1,661,192
Jul 14, 20221.27p1.34p1.22p1.27p839,466
Jul 13, 20221.27p1.31p1.22p1.27p646,325
Jul 12, 20221.35p1.35p1.20p1.27p4,432,664
Jul 11, 20221.50p1.58p1.25p1.35p1,583,913
Jul 8, 20221.43p1.45p1.41p1.43p1,192,736
Jul 7, 20221.55p1.49p1.41p1.43p3,625,285
Jul 6, 20221.60p1.62p1.52p1.55p1,289,134
Jul 5, 20221.60p1.64p1.52p1.60p912,010
Jul 4, 20221.50p1.65p1.51p1.60p882,731
Jul 1, 20221.50p1.60p1.51p1.50p329,522
Jun 30, 20221.55p1.57p1.41p1.50p612,796
Jun 29, 20221.60p1.65p1.51p1.60p754,634
Jun 28, 20221.55p1.65p1.53p1.60p884,768
Jun 27, 20221.60p1.59p1.51p1.55p1,471,150
Jun 24, 20221.60p1.69p1.42p1.60p2,834,310
Jun 23, 20221.60p1.70p1.53p1.60p525,129
Jun 22, 20221.55p1.60p1.51p1.60p608,922
Jun 21, 20221.60p1.68p1.50p1.52p207,653
Jun 20, 20221.60p1.70p1.52p1.60p90,347
Jun 17, 20221.55p1.69p1.46p1.60p1,777,518
Jun 16, 20221.80p1.71p1.51p1.55p2,387,582
Jun 15, 20221.80p1.84p1.75p1.80p344,469
Jun 14, 20221.82p1.88p1.63p1.88p3,814,952
Jun 13, 20222.05p1.96p1.80p1.82p2,706,651
Jun 10, 20222.05p2.10p1.93p2.05p1,405,657
Jun 9, 20222.05p2.13p2.01p2.05p494,076
Jun 8, 20222.05p2.25p1.88p2.05p9,254,647
Jun 7, 20221.65p2.08p1.67p2.00p2,408,567
Jun 6, 20221.63p1.98p1.63p1.65p5,049,965
Showing 1 to 50 of 251