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 23, 2024 | £1.02 | £1.05 | £1.00 | £1.02 | 252 083 |
| Jan 22, 2024 | £1.02 | £1.05 | £1.02 | £1.02 | 89 551 |
| Jan 19, 2024 | £1.01 | £1.05 | £1.00 | £1.03 | 1 448 095 |
| Jan 18, 2024 | £1.15 | £1.15 | £1.01 | £1.01 | 3 428 954 |
| Jan 17, 2024 | £1.03 | £1.12 | £1.00 | £1.00 | 114 012 |
| Jan 16, 2024 | £1.17 | £1.17 | £1.02 | £1.10 | 2 245 545 |
| Jan 15, 2024 | £0.97 | £1.08 | £0.97 | £1.05 | 713 087 |
| Jan 12, 2024 | £1.04 | £1.04 | £0.97 | £0.98 | 1 788 776 |
| Jan 11, 2024 | £1.03 | £1.03 | £1.00 | £1.03 | 237 164 |
| Jan 10, 2024 | £1.04 | £1.04 | £1.00 | £1.03 | 458 400 |
| Jan 09, 2024 | £1.00 | £1.05 | £1.00 | £1.05 | 245 262 |
| Jan 08, 2024 | £1.00 | £1.04 | £1.00 | £1.04 | 263 952 |
| Jan 05, 2024 | £1.04 | £1.05 | £1.00 | £1.05 | 1 038 046 |
| Jan 04, 2024 | £1.18 | £1.18 | £1.00 | £1.05 | 2 945 035 |
| Jan 03, 2024 | £1.22 | £1.22 | £1.08 | £1.13 | 91 005 |
| Jan 02, 2024 | £1.15 | £1.25 | £1.10 | £1.25 | 1 289 045 |
| Dec 29, 2023 | £1.25 | £1.25 | £1.14 | £1.18 | 1 750 891 |
| Dec 28, 2023 | £0.93 | £0.93 | £0.93 | £0.93 | 0 |
| Dec 27, 2023 | £0.97 | £1.10 | £0.92 | £1.03 | 4 807 513 |
| Dec 22, 2023 | £0.90 | £1.00 | £0.87 | £0.93 | 3 994 458 |
| Dec 21, 2023 | £0.83 | £0.83 | £0.83 | £0.83 | 0 |
| Dec 20, 2023 | £0.765 | £0.85 | £0.765 | £0.83 | 2 005 844 |
| Dec 19, 2023 | £0.662 | £0.800 | £0.662 | £0.775 | 2 720 434 |
| Dec 18, 2023 | £0.738 | £0.738 | £0.700 | £0.700 | 9 482 |
| Dec 15, 2023 | £0.738 | £0.750 | £0.660 | £0.750 | 1 249 680 |
