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 |
| Jan 27, 2022 | £1.20 | £1.20 | £1.16 | £1.16 | 3 775 642 |
| Jan 26, 2022 | £1.20 | £1.25 | £1.15 | £1.17 | 4 680 159 |
| Jan 25, 2022 | £1.43 | £1.50 | £1.17 | £1.22 | 12 622 961 |
| Jan 24, 2022 | £1.50 | £1.80 | £1.36 | £1.43 | 29 581 674 |
| Jan 21, 2022 | £1.43 | £1.45 | £1.32 | £1.40 | 2 364 642 |
| Jan 20, 2022 | £1.35 | £1.47 | £1.31 | £1.43 | 4 871 266 |
| Jan 19, 2022 | £1.35 | £1.50 | £1.30 | £1.35 | 10 544 006 |
| Jan 18, 2022 | £1.25 | £1.40 | £1.20 | £1.35 | 5 691 796 |
| Jan 17, 2022 | £1.18 | £1.30 | £1.18 | £1.25 | 1 694 299 |
| Jan 14, 2022 | £1.25 | £1.27 | £1.17 | £1.18 | 4 007 303 |
| Jan 13, 2022 | £1.25 | £1.30 | £1.20 | £1.25 | 8 453 656 |
| Jan 12, 2022 | £1.30 | £1.43 | £1.20 | £1.25 | 18 832 521 |
| Jan 11, 2022 | £1.10 | £1.36 | £1.06 | £1.30 | 21 555 505 |
| Jan 10, 2022 | £1.10 | £1.19 | £1.00 | £1.10 | 3 229 688 |
| Jan 07, 2022 | £1.03 | £1.14 | £0.96 | £1.10 | 2 629 026 |
| Jan 06, 2022 | £1.03 | £1.05 | £0.96 | £1.03 | 3 381 515 |
| Jan 05, 2022 | £0.95 | £1.09 | £0.95 | £1.03 | 2 893 334 |
| Jan 04, 2022 | £0.90 | £0.98 | £0.89 | £0.95 | 4 466 401 |
| Dec 31, 2021 | £0.93 | £0.94 | £0.87 | £0.90 | 2 865 336 |
| Dec 30, 2021 | £0.95 | £0.97 | £0.86 | £0.93 | 1 933 504 |
| Dec 29, 2021 | £0.98 | £1.04 | £0.90 | £0.95 | 3 522 433 |
| Dec 24, 2021 | £1.03 | £1.04 | £0.95 | £0.98 | 1 337 654 |
| Dec 23, 2021 | £1.03 | £1.25 | £0.95 | £1.03 | 8 543 544 |
| Dec 22, 2021 | £0.83 | £1.19 | £0.83 | £1.03 | 9 164 585 |
| Dec 21, 2021 | £0.85 | £0.85 | £0.83 | £0.85 | 5 785 482 |
