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 |
| Nov 09, 2023 | £1.01 | £1.01 | £0.97 | £0.97 | 822 010 |
| Nov 08, 2023 | £1.02 | £1.02 | £0.97 | £0.97 | 302 181 |
| Nov 07, 2023 | £1.03 | £1.03 | £0.98 | £0.98 | 491 615 |
| Nov 06, 2023 | £1.03 | £1.03 | £0.95 | £0.98 | 118 824 |
| Nov 03, 2023 | £0.95 | £0.95 | £0.95 | £0.95 | 0 |
| Nov 02, 2023 | £0.97 | £1.03 | £0.95 | £0.95 | 685 998 |
| Nov 01, 2023 | £1.04 | £1.04 | £0.98 | £0.98 | 487 148 |
| Oct 31, 2023 | £1.03 | £1.05 | £1.03 | £1.05 | 499 586 |
| Oct 30, 2023 | £1.00 | £1.00 | £0.97 | £0.98 | 781 766 |
| Oct 27, 2023 | £1.00 | £1.00 | £0.95 | £0.98 | 294 000 |
| Oct 26, 2023 | £0.98 | £1.04 | £0.95 | £0.98 | 143 040 |
| Oct 25, 2023 | £1.07 | £1.07 | £1.00 | £1.00 | 280 000 |
| Oct 24, 2023 | £1.09 | £1.09 | £0.97 | £0.97 | 1 075 608 |
| Oct 23, 2023 | £0.98 | £1.10 | £0.98 | £1.10 | 79 443 |
| Oct 20, 2023 | £0.98 | £1.09 | £0.95 | £1.03 | 1 362 433 |
| Oct 19, 2023 | £0.98 | £1.03 | £0.98 | £1.03 | 157 584 |
| Oct 18, 2023 | £1.05 | £1.05 | £0.95 | £1.03 | 172 296 |
| Oct 17, 2023 | £0.97 | £1.06 | £0.97 | £1.05 | 1 704 738 |
| Oct 16, 2023 | £1.04 | £1.04 | £0.97 | £0.98 | 1 795 242 |
| Oct 13, 2023 | £0.98 | £1.02 | £0.95 | £1.00 | 2 290 341 |
| Oct 12, 2023 | £1.05 | £1.10 | £0.96 | £1.00 | 5 049 376 |
| Oct 11, 2023 | £1.14 | £1.14 | £1.00 | £1.10 | 3 521 562 |
| Oct 10, 2023 | £1.05 | £1.08 | £1.05 | £1.08 | 188 920 |
| Oct 09, 2023 | £1.14 | £1.14 | £1.14 | £1.14 | 194 764 |
| Oct 06, 2023 | £1.03 | £1.03 | £1.03 | £1.03 | 0 |
