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 |
| Feb 27, 2024 | £0.95 | £1.00 | £0.95 | £0.96 | 1 015 534 |
| Feb 26, 2024 | £0.97 | £1.00 | £0.95 | £0.96 | 1 039 871 |
| Feb 23, 2024 | £0.92 | £0.97 | £0.92 | £0.95 | 175 070 |
| Feb 22, 2024 | £0.84 | £0.95 | £0.84 | £0.95 | 3 861 481 |
| Feb 21, 2024 | £0.81 | £0.83 | £0.81 | £0.83 | 1 783 305 |
| Feb 20, 2024 | £0.92 | £0.92 | £0.83 | £0.83 | 2 592 441 |
| Feb 19, 2024 | £0.93 | £0.93 | £0.87 | £0.87 | 361 607 |
| Feb 16, 2024 | £0.95 | £0.95 | £0.92 | £0.92 | 578 961 |
| Feb 15, 2024 | £0.96 | £0.99 | £0.96 | £0.99 | 213 350 |
| Feb 14, 2024 | £0.96 | £1.00 | £0.96 | £0.96 | 177 240 |
| Feb 13, 2024 | £1.00 | £1.00 | £0.99 | £0.99 | 679 818 |
| Feb 12, 2024 | £1.05 | £1.05 | £1.00 | £1.05 | 343 230 |
| Feb 09, 2024 | £1.00 | £1.07 | £1.00 | £1.07 | 158 355 |
| Feb 08, 2024 | £1.04 | £1.10 | £1.01 | £1.10 | 2 151 450 |
| Feb 07, 2024 | £1.00 | £1.00 | £0.95 | £0.98 | 629 727 |
| Feb 06, 2024 | £0.96 | £1.00 | £0.96 | £0.96 | 1 024 896 |
| Feb 05, 2024 | £1.03 | £1.03 | £0.96 | £1.00 | 363 455 |
| Feb 02, 2024 | £1.03 | £1.03 | £1.00 | £1.03 | 432 875 |
| Feb 01, 2024 | £1.00 | £1.03 | £1.00 | £1.03 | 139 955 |
| Jan 31, 2024 | £1.03 | £1.03 | £1.00 | £1.03 | 187 708 |
| Jan 30, 2024 | £1.00 | £1.04 | £1.00 | £1.00 | 254 542 |
| Jan 29, 2024 | £1.00 | £1.00 | £1.00 | £1.00 | 309 000 |
| Jan 26, 2024 | £1.02 | £1.05 | £1.00 | £1.00 | 315 152 |
| Jan 25, 2024 | £1.02 | £1.05 | £1.00 | £1.05 | 587 440 |
| Jan 24, 2024 | £1.02 | £1.05 | £1.01 | £1.02 | 531 828 |
