Block Energy Plc (AIM:BLOE)
London · Delayed Price · Currency is GBP · Price in GBX 0.8750
+0.0250 (2.94%)
Aug 1, 2025, 4:35 PM GMT+1
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | 2.94% | 748,602 |
| Jul 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 30, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | - | 47,159 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | - | 375,283 |
| Jul 28, 2025 | 0.90 | 0.91 | 0.84 | 0.85 | 0.85 | - | 693,088 |
| Jul 25, 2025 | 0.85 | 0.91 | 0.82 | 0.85 | 0.85 | 3.03% | 3,192,356 |
| Jul 24, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | - | 612,450 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.82 | 0.83 | 0.83 | -10.81% | 3,587,112 |
| Jul 22, 2025 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | - | 529,105 |
| Jul 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 43,010 |
| Jul 18, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | 674,304 |
| Jul 17, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | 217,033 |
| Jul 16, 2025 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | - | 151,042 |
| Jul 15, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | - | 264,726 |
| Jul 14, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | 306,360 |
| Jul 11, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 355,566 |
| Jul 10, 2025 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | - | 1,910,887 |
| Jul 9, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 539,494 |
| Jul 8, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | -2.63% | 592,970 |
| Jul 7, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 284,770 |
| Jul 4, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 101,650 |
| Jul 3, 2025 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | - | 471,367 |
| Jul 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 425,937 |
| Jul 1, 2025 | 0.96 | 0.96 | 0.90 | 0.95 | 0.95 | - | 339,107 |
| Jun 30, 2025 | 0.92 | 1.00 | 0.91 | 0.95 | 0.95 | - | 1,433,037 |
| Jun 27, 2025 | 0.92 | 1.00 | 0.91 | 0.95 | 0.95 | - | 286,016 |
| Jun 26, 2025 | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | - | 262,651 |
| Jun 25, 2025 | 0.91 | 1.00 | 0.91 | 0.95 | 0.95 | - | 341,780 |
| Jun 24, 2025 | 0.93 | 0.98 | 0.91 | 0.95 | 0.95 | - | 2,146,892 |
| Jun 23, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | - | 2,242,870 |
| Jun 20, 2025 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | - | 1,212,458 |
| Jun 19, 2025 | 0.97 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,392,422 |
| Jun 18, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | - | 974,104 |
| Jun 17, 2025 | 0.98 | 0.99 | 0.92 | 0.95 | 0.95 | - | 1,002,884 |
| Jun 16, 2025 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | -6.86% | 1,476,673 |
| Jun 13, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 7.37% | 706,595 |
| Jun 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -6.86% | 49,352 |
| Jun 11, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | - | 600,943 |
| Jun 10, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | - | 309,127 |
| Jun 9, 2025 | 0.97 | 1.03 | 0.95 | 1.02 | 1.02 | - | 387,715 |
| Jun 6, 2025 | 1.10 | 1.10 | 0.95 | 1.02 | 1.02 | - | 57,979 |
| Jun 5, 2025 | 1.03 | 1.03 | 0.97 | 1.02 | 1.02 | - | 19,711 |
| Jun 4, 2025 | 1.01 | 1.05 | 0.98 | 1.02 | 1.02 | - | 2,190,367 |
| Jun 3, 2025 | 0.98 | 1.02 | 0.95 | 1.02 | 1.02 | - | 1,105,187 |
| Jun 2, 2025 | 1.04 | 1.04 | 0.98 | 1.02 | 1.02 | 2.00% | 37,313 |
| May 30, 2025 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | -1.96% | 374,097 |
| May 29, 2025 | 0.97 | 1.05 | 0.95 | 1.02 | 1.02 | - | 549,935 |
| May 28, 2025 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | - | 240,427 |
| May 27, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | - | 165,917 |
| May 23, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | - | 181,505 |