Shares Magazine
0.95p+0.00 (+0.00%)02 May 2025, 16:23
Block Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.95p | 1.00p | 0.94p | 0.95p | 309,243 |
| May 1, 2025 | 0.95p | 1.00p | 0.90p | 0.95p | 228,942 |
| Apr 30, 2025 | 0.95p | 1.00p | 0.90p | 0.95p | 1,587,474 |
| Apr 29, 2025 | 0.95p | 1.00p | 0.93p | 0.95p | 123,684 |
| Apr 28, 2025 | 0.90p | 1.00p | 0.90p | 0.95p | 414,642 |
| Apr 25, 2025 | 0.90p | 1.00p | 0.98p | 0.90p | 287,919 |
| Apr 24, 2025 | 0.90p | 1.00p | 0.88p | 0.90p | 712,636 |
| Apr 23, 2025 | 0.90p | 1.00p | 0.88p | 0.90p | 142,065 |
| Apr 22, 2025 | 0.88p | 1.00p | 0.80p | 0.90p | 465,218 |
| Apr 17, 2025 | 0.88p | 0.95p | 0.93p | 0.88p | 304,005 |
| Apr 16, 2025 | 0.88p | 0.93p | 0.80p | 0.88p | 80,382 |
| Apr 15, 2025 | 0.95p | 0.95p | 0.84p | 0.88p | 939,555 |
| Apr 14, 2025 | 0.95p | 0.99p | 0.90p | 0.95p | 213,433 |
| Apr 11, 2025 | 0.95p | 1.00p | 0.92p | 0.95p | 117,396 |
| Apr 10, 2025 | 0.85p | 0.97p | 0.82p | 0.95p | 1,727,433 |
| Apr 9, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 959,052 |
| Apr 8, 2025 | 0.85p | 0.89p | 0.80p | 0.85p | 4,016,612 |
| Apr 7, 2025 | 0.88p | 0.86p | 0.80p | 0.85p | 1,537,640 |
| Apr 4, 2025 | 0.88p | 0.89p | 0.83p | 0.88p | 136,344 |
| Apr 3, 2025 | 0.93p | 0.89p | 0.80p | 0.88p | 1,837,631 |
| Apr 2, 2025 | 0.93p | 0.86p | 0.85p | 0.93p | 400,935 |
| Apr 1, 2025 | 0.93p | 0.94p | 0.89p | 0.93p | 188,656 |
| Mar 31, 2025 | 0.93p | 0.99p | 0.85p | 0.93p | 952,158 |
| Mar 28, 2025 | 0.93p | 0.99p | 0.89p | 0.93p | 314,598 |
| Mar 27, 2025 | 0.93p | 1.00p | 0.89p | 0.93p | 115,622 |
| Mar 26, 2025 | 0.93p | 0.97p | 0.85p | 0.93p | 76,907 |
| Mar 25, 2025 | 0.93p | 0.97p | 0.88p | 0.93p | 16,863 |
| Mar 24, 2025 | 0.93p | 1.00p | 0.85p | 0.93p | 261,832 |
| Mar 21, 2025 | 0.93p | 1.00p | 0.88p | 0.93p | 193,388 |
| Mar 20, 2025 | 0.93p | 1.00p | 0.85p | 0.93p | 681,025 |
| Mar 19, 2025 | 0.93p | 1.00p | 0.87p | 0.93p | 555,945 |
| Mar 18, 2025 | 0.93p | 1.00p | 0.87p | 0.93p | 79,088 |
| Mar 17, 2025 | 0.85p | 1.00p | 0.85p | 0.93p | 2,063,677 |
| Mar 14, 2025 | 0.85p | 0.83p | 0.83p | 0.85p | 251,722 |
| Mar 13, 2025 | 0.88p | 0.90p | 0.83p | 0.85p | 1,348,915 |
| Mar 12, 2025 | 0.93p | 0.90p | 0.86p | 0.88p | 1,096,434 |
| Mar 11, 2025 | 0.96p | 0.94p | 0.90p | 0.93p | 2,382,324 |
| Mar 10, 2025 | 0.96p | 0.96p | 0.93p | 0.96p | 81,868 |
| Mar 7, 2025 | 0.96p | 1.00p | 0.96p | 0.96p | 302,900 |
| Mar 6, 2025 | 0.96p | 0.92p | 0.92p | 0.96p | 125,607 |
| Mar 5, 2025 | 0.96p | 0.92p | 0.92p | 0.96p | 25,000 |
| Mar 4, 2025 | 0.96p | 0.98p | 0.92p | 0.96p | 1,736,598 |
| Mar 3, 2025 | 1.00p | 1.05p | 0.92p | 0.96p | 1,798,916 |
| Feb 28, 2025 | 0.82p | 1.09p | 0.80p | 1.00p | 11,055,726 |
| Feb 27, 2025 | 0.80p | 0.84p | 0.75p | 0.82p | 4,340,960 |
| Feb 26, 2025 | 0.75p | 0.80p | 0.75p | 0.80p | 4,794,651 |
| Feb 25, 2025 | 0.78p | 0.85p | 0.70p | 0.75p | 526,615 |
| Feb 24, 2025 | 0.80p | 0.85p | 0.78p | 0.80p | 148,843 |
| Feb 21, 2025 | 0.78p | 0.85p | 0.75p | 0.80p | 792,713 |
| Feb 20, 2025 | 0.78p | 0.85p | 0.77p | 0.78p | 588,745 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.