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 |
| Apr 04, 2024 | £0.94 | £1.00 | £0.90 | £0.95 | 2 640 088 |
| Apr 03, 2024 | £0.96 | £0.96 | £0.90 | £0.95 | 1 039 409 |
| Apr 02, 2024 | £0.98 | £0.98 | £0.98 | £0.98 | 0 |
| Mar 28, 2024 | £0.85 | £1.05 | £0.85 | £0.98 | 4 883 336 |
| Mar 27, 2024 | £0.90 | £0.95 | £0.86 | £0.89 | 1 180 849 |
| Mar 26, 2024 | £0.90 | £0.93 | £0.86 | £0.88 | 722 646 |
| Mar 25, 2024 | £0.90 | £0.93 | £0.90 | £0.93 | 231 693 |
| Mar 22, 2024 | £0.93 | £0.93 | £0.93 | £0.93 | 112 391 |
| Mar 21, 2024 | £0.90 | £0.93 | £0.90 | £0.93 | 867 742 |
| Mar 20, 2024 | £0.91 | £0.93 | £0.90 | £0.93 | 730 631 |
| Mar 19, 2024 | £1.02 | £1.02 | £0.92 | £0.95 | 775 921 |
| Mar 18, 2024 | £0.95 | £1.03 | £0.95 | £1.00 | 2 786 376 |
| Mar 15, 2024 | £0.96 | £1.03 | £0.94 | £1.00 | 1 693 186 |
| Mar 14, 2024 | £0.96 | £0.99 | £0.95 | £0.95 | 527 265 |
| Mar 13, 2024 | £0.94 | £1.03 | £0.94 | £0.98 | 636 183 |
| Mar 12, 2024 | £0.98 | £1.04 | £0.94 | £0.98 | 1 238 469 |
| Mar 11, 2024 | £1.02 | £1.02 | £0.98 | £0.98 | 1 361 581 |
| Mar 08, 2024 | £0.97 | £1.02 | £0.95 | £1.00 | 334 149 |
| Mar 07, 2024 | £1.00 | £1.00 | £1.00 | £1.00 | 0 |
| Mar 06, 2024 | £1.15 | £1.15 | £1.00 | £1.00 | 3 348 793 |
| Mar 05, 2024 | £0.95 | £1.17 | £0.91 | £1.05 | 12 561 440 |
| Mar 04, 2024 | £0.98 | £1.03 | £0.91 | £0.93 | 7 779 719 |
| Mar 01, 2024 | £0.93 | £0.93 | £0.90 | £0.90 | 3 499 381 |
| Feb 29, 2024 | £0.98 | £0.98 | £0.93 | £0.95 | 112 399 |
| Feb 28, 2024 | £0.99 | £0.99 | £0.95 | £0.95 | 121 853 |
