Shares Magazine
0.93p+0.00 (+0.00%)14 Jul 2025, 08:39
Block Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 0.93p | 0.90p | 0.90p | 0.93p | 306,360 |
| Jul 11, 2025 | 0.93p | 0.94p | 0.93p | 0.93p | 335,566 |
| Jul 10, 2025 | 0.93p | 0.94p | 0.90p | 0.93p | 1,890,887 |
| Jul 9, 2025 | 0.93p | 0.94p | 0.92p | 0.93p | 514,494 |
| Jul 8, 2025 | 0.95p | 0.95p | 0.90p | 0.93p | 592,970 |
| Jul 7, 2025 | 0.95p | 0.95p | 0.92p | 0.95p | 284,770 |
| Jul 4, 2025 | 0.95p | 0.95p | 0.92p | 0.95p | 101,650 |
| Jul 3, 2025 | 0.95p | 0.99p | 0.92p | 0.95p | 471,367 |
| Jul 2, 2025 | 0.95p | 0.95p | 0.95p | 0.95p | 225,937 |
| Jul 1, 2025 | 0.95p | 0.96p | 0.90p | 0.95p | 339,107 |
| Jun 30, 2025 | 0.95p | 1.00p | 0.91p | 0.95p | 1,433,037 |
| Jun 27, 2025 | 0.95p | 1.00p | 0.91p | 0.95p | 286,016 |
| Jun 26, 2025 | 0.95p | 0.98p | 0.92p | 0.95p | 162,651 |
| Jun 25, 2025 | 0.95p | 1.00p | 0.91p | 0.95p | 341,780 |
| Jun 24, 2025 | 0.95p | 0.98p | 0.91p | 0.95p | 2,146,892 |
| Jun 23, 2025 | 0.95p | 1.00p | 0.90p | 0.95p | 2,242,870 |
| Jun 20, 2025 | 0.95p | 0.97p | 0.90p | 0.95p | 1,212,458 |
| Jun 19, 2025 | 0.95p | 1.00p | 0.90p | 0.95p | 1,326,876 |
| Jun 18, 2025 | 0.95p | 0.92p | 0.92p | 0.95p | 884,104 |
| Jun 17, 2025 | 0.95p | 0.99p | 0.92p | 0.95p | 1,002,884 |
| Jun 16, 2025 | 1.02p | 0.99p | 0.92p | 0.95p | 1,476,673 |
| Jun 13, 2025 | 1.02p | 1.02p | 0.95p | 1.02p | 681,595 |
| Jun 12, 2025 | 1.02p | 0.95p | 0.95p | 0.95p | 24,724 |
| Jun 11, 2025 | 1.02p | 1.02p | 0.97p | 1.02p | 500,943 |
| Jun 10, 2025 | 1.02p | 0.97p | 0.97p | 1.02p | 204,489 |
| Jun 9, 2025 | 1.02p | 1.03p | 0.95p | 1.02p | 387,715 |
| Jun 6, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 57,979 |
| Jun 5, 2025 | 1.02p | 1.03p | 0.97p | 1.02p | 19,711 |
| Jun 4, 2025 | 1.02p | 1.05p | 0.98p | 1.02p | 2,190,367 |
| Jun 3, 2025 | 1.02p | 0.98p | 0.95p | 1.02p | 845,187 |
| Jun 2, 2025 | 1.02p | 1.04p | 0.98p | 1.02p | 37,313 |
| May 30, 2025 | 1.02p | 1.06p | 0.97p | 1.00p | 374,097 |
| May 29, 2025 | 1.02p | 1.05p | 0.95p | 1.02p | 549,935 |
| May 28, 2025 | 1.02p | 1.04p | 0.97p | 1.02p | 170,460 |
| May 27, 2025 | 1.00p | 0.97p | 0.97p | 1.02p | 165,917 |
| May 23, 2025 | 1.02p | 1.06p | 1.06p | 1.02p | 181,505 |
| May 22, 2025 | 1.02p | 1.06p | 0.97p | 1.02p | 793,016 |
| May 21, 2025 | 1.02p | 1.04p | 0.98p | 1.02p | 139,978 |
| May 20, 2025 | 1.00p | 1.04p | 1.04p | 1.02p | 316,399 |
| May 19, 2025 | 1.00p | 0.97p | 0.96p | 1.00p | 1,094,269 |
| May 16, 2025 | 1.00p | 1.05p | 0.95p | 1.00p | 273,784 |
| May 15, 2025 | 1.05p | 1.06p | 1.02p | 1.02p | 628,718 |
| May 14, 2025 | 1.05p | 1.06p | 1.00p | 1.05p | 4,100,771 |
| May 13, 2025 | 1.05p | 1.06p | 1.00p | 1.05p | 348,506 |
| May 12, 2025 | 1.05p | 1.06p | 1.00p | 1.05p | 986,166 |
| May 9, 2025 | 1.05p | 1.07p | 1.00p | 1.05p | 1,045,633 |
| May 8, 2025 | 1.05p | 1.07p | 1.00p | 1.05p | 273,900 |
| May 7, 2025 | 0.95p | 1.08p | 0.95p | 1.05p | 1,912,164 |
| May 6, 2025 | 0.95p | 1.00p | 0.90p | 1.00p | 497,678 |
| May 2, 2025 | 0.95p | 1.00p | 0.94p | 0.95p | 309,243 |
Most Read
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 |
|---|---|---|
| Integrafin Holdings PLC | 374.50 | 15.41 |
| Trustpilot Group PLC | 282.60 | 11.88 |
| Genus PLC | 2,365.20 | 5.83 |
| Experian PLC | 4,029.00 | 4.57 |
| Ocado Group PLC | 241.30 | 3.70 |
| Hilton Food Group PLC | 875.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| B&M European Value Retail S.A. | 236.50 | -8.23 |
| Barratt Redrow PLC | 387.60 | -6.94 |
| Convatec Group PLC | 247.20 | -4.56 |
| Fresnillo PLC | 1,487.00 | -3.57 |
| 4Imprint Group PLC | 3,610.00 | -2.83 |
| Persimmon PLC | 1,197.00 | -1.68 |