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 |
| Dec 20, 2021 | £0.85 | £0.85 | £0.83 | £0.83 | 3 409 848 |
| Dec 17, 2021 | £0.85 | £0.90 | £0.80 | £0.85 | 4 794 338 |
| Dec 16, 2021 | £0.99 | £1.04 | £0.90 | £0.93 | 2 900 061 |
| Dec 15, 2021 | £0.90 | £0.90 | £0.83 | £0.88 | 0 |
| Dec 14, 2021 | £0.95 | £0.95 | £0.88 | £0.88 | 0 |
| Dec 13, 2021 | £0.90 | £0.90 | £0.82 | £0.88 | 1 254 935 |
| Dec 10, 2021 | £0.90 | £0.93 | £0.81 | £0.93 | 1 603 900 |
| Dec 09, 2021 | £0.92 | £0.93 | £0.90 | £0.93 | 27 000 |
| Dec 08, 2021 | £0.93 | £0.95 | £0.86 | £0.93 | 2 168 668 |
| Dec 07, 2021 | £1.00 | £1.00 | £0.91 | £0.93 | 2 500 720 |
| Dec 06, 2021 | £0.98 | £1.05 | £0.95 | £1.00 | 2 453 240 |
| Dec 03, 2021 | £1.00 | £1.05 | £0.95 | £1.00 | 1 424 684 |
| Dec 02, 2021 | £1.08 | £1.12 | £1.05 | £1.05 | 910 |
| Dec 01, 2021 | £1.10 | £1.15 | £1.10 | £1.15 | 182 926 |
| Nov 30, 2021 | £1.13 | £1.15 | £1.13 | £1.15 | 441 420 |
| Nov 29, 2021 | £1.08 | £1.15 | £1.06 | £1.15 | 0 |
| Nov 26, 2021 | £1.15 | £1.18 | £1.15 | £1.18 | 626 798 |
| Nov 25, 2021 | £1.15 | £1.18 | £1.15 | £1.18 | 488 486 |
| Nov 24, 2021 | £1.10 | £1.20 | £1.10 | £1.18 | 3 593 717 |
| Nov 23, 2021 | £1.08 | £1.09 | £1.02 | £1.05 | 1 498 513 |
| Nov 22, 2021 | £1.10 | £1.10 | £1.03 | £1.05 | 625 822 |
| Nov 19, 2021 | £1.11 | £1.12 | £1.08 | £1.10 | 0 |
| Nov 18, 2021 | £1.14 | £1.15 | £1.11 | £1.13 | 1 259 832 |
| Nov 17, 2021 | £1.10 | £1.15 | £1.10 | £1.15 | 0 |
| Nov 16, 2021 | £1.16 | £1.16 | £1.10 | £1.15 | 1 117 190 |
