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 14, 2023 | £0.710 | £0.750 | £0.688 | £0.700 | 1 236 974 |
| Dec 13, 2023 | £0.720 | £0.740 | £0.670 | £0.740 | 3 368 599 |
| Dec 12, 2023 | £0.710 | £0.750 | £0.701 | £0.725 | 1 528 469 |
| Dec 11, 2023 | £0.80 | £0.84 | £0.700 | £0.750 | 9 494 900 |
| Dec 08, 2023 | £0.90 | £0.90 | £0.81 | £0.83 | 716 066 |
| Dec 07, 2023 | £0.85 | £0.85 | £0.83 | £0.85 | 817 721 |
| Dec 06, 2023 | £0.85 | £0.85 | £0.80 | £0.85 | 335 047 |
| Dec 05, 2023 | £0.85 | £0.85 | £0.85 | £0.85 | 150 943 |
| Dec 04, 2023 | £0.83 | £0.86 | £0.80 | £0.85 | 4 423 252 |
| Dec 01, 2023 | £0.91 | £0.91 | £0.83 | £0.85 | 1 939 548 |
| Nov 30, 2023 | £0.87 | £0.90 | £0.87 | £0.87 | 597 729 |
| Nov 29, 2023 | £0.86 | £0.92 | £0.86 | £0.92 | 139 279 |
| Nov 28, 2023 | £0.90 | £0.90 | £0.90 | £0.90 | 0 |
| Nov 27, 2023 | £0.91 | £0.94 | £0.86 | £0.90 | 4 151 912 |
| Nov 24, 2023 | £0.93 | £0.95 | £0.93 | £0.95 | 859 168 |
| Nov 23, 2023 | £0.93 | £0.95 | £0.92 | £0.95 | 869 889 |
| Nov 22, 2023 | £0.93 | £0.95 | £0.93 | £0.95 | 268 874 |
| Nov 21, 2023 | £0.93 | £0.93 | £0.93 | £0.93 | 344 101 |
| Nov 20, 2023 | £0.99 | £1.00 | £0.93 | £0.95 | 653 764 |
| Nov 17, 2023 | £0.93 | £0.99 | £0.90 | £0.95 | 1 232 573 |
| Nov 16, 2023 | £0.90 | £0.95 | £0.90 | £0.95 | 194 |
| Nov 15, 2023 | £0.94 | £0.99 | £0.94 | £0.99 | 460 895 |
| Nov 14, 2023 | £0.94 | £1.01 | £0.94 | £0.94 | 171 354 |
| Nov 13, 2023 | £0.95 | £1.01 | £0.94 | £0.98 | 956 514 |
| Nov 10, 2023 | £1.01 | £1.01 | £0.95 | £0.95 | 387 267 |
