XLON:BLOE
Block Energy Plc Stock Price (Quote)
£1.75
-0.120 (-6.42%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1.00 | £2.00 | Friday, 10th May 2024 BLOE.L stock ended at £1.75. This is 6.42% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.93% from a day low at £1.65 to a day high of £1.75. |
| 90 days | £0.81 | £2.00 | |
| 52 weeks | £0.660 | £2.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £1.18 | £1.24 | £1.18 | £1.19 | 484 883 |
| Jun 20, 2023 | £1.21 | £1.24 | £1.18 | £1.20 | 928 703 |
| Jun 19, 2023 | £1.27 | £1.27 | £1.21 | £1.23 | 410 114 |
| Jun 16, 2023 | £1.30 | £1.34 | £1.26 | £1.28 | 1 353 010 |
| Jun 15, 2023 | £1.30 | £1.34 | £1.30 | £1.34 | 111 500 |
| Jun 14, 2023 | £1.35 | £1.37 | £1.34 | £1.35 | 447 895 |
| Jun 13, 2023 | £1.37 | £1.40 | £1.35 | £1.38 | 1 636 719 |
| Jun 12, 2023 | £1.28 | £1.40 | £1.28 | £1.38 | 2 066 132 |
| Jun 09, 2023 | £1.18 | £1.29 | £1.18 | £1.28 | 3 238 009 |
| Jun 08, 2023 | £1.05 | £1.19 | £1.05 | £1.15 | 7 045 428 |
| Jun 07, 2023 | £1.03 | £1.03 | £1.03 | £1.03 | 7 174 |
| Jun 06, 2023 | £1.03 | £1.05 | £1.03 | £1.03 | 576 902 |
| Jun 05, 2023 | £1.05 | £1.05 | £1.02 | £1.05 | 560 172 |
| Jun 02, 2023 | £1.02 | £1.05 | £1.00 | £1.05 | 1 434 211 |
| Jun 01, 2023 | £1.05 | £1.09 | £1.04 | £1.05 | 1 022 732 |
| May 31, 2023 | £1.06 | £1.09 | £1.06 | £1.06 | 1 556 883 |
| May 30, 2023 | £1.12 | £1.15 | £1.08 | £1.08 | 1 365 516 |
| May 26, 2023 | £1.12 | £1.12 | £1.12 | £1.12 | 0 |
| May 25, 2023 | £1.15 | £1.15 | £1.12 | £1.12 | 256 717 |
| May 24, 2023 | £1.15 | £1.15 | £1.11 | £1.15 | 669 164 |
| May 23, 2023 | £1.14 | £1.15 | £1.09 | £1.13 | 1 158 305 |
| May 22, 2023 | £1.14 | £1.15 | £1.07 | £1.10 | 1 829 729 |
| May 19, 2023 | £1.15 | £1.18 | £1.07 | £1.10 | 3 870 712 |
| May 18, 2023 | £1.18 | £1.20 | £1.15 | £1.18 | 1 912 803 |
| May 17, 2023 | £1.20 | £1.20 | £1.20 | £1.20 | 0 |
