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 |
| Oct 05, 2023 | £1.13 | £1.15 | £1.03 | £1.03 | 821 749 |
| Oct 04, 2023 | £1.13 | £1.13 | £1.08 | £1.08 | 1 818 051 |
| Oct 03, 2023 | £1.10 | £1.15 | £1.01 | £1.10 | 7 243 810 |
| Oct 02, 2023 | £1.15 | £1.15 | £1.15 | £1.15 | 0 |
| Sep 29, 2023 | £1.18 | £1.25 | £1.12 | £1.15 | 1 791 805 |
| Sep 28, 2023 | £1.20 | £1.20 | £1.10 | £1.15 | 1 279 966 |
| Sep 27, 2023 | £1.21 | £1.24 | £1.15 | £1.18 | 1 561 176 |
| Sep 26, 2023 | £1.53 | £1.53 | £1.16 | £1.17 | 4 662 016 |
| Sep 25, 2023 | £1.41 | £1.53 | £1.40 | £1.48 | 213 488 |
| Sep 22, 2023 | £1.41 | £1.50 | £1.33 | £1.48 | 3 434 017 |
| Sep 21, 2023 | £1.40 | £1.41 | £1.31 | £1.40 | 453 045 |
| Sep 20, 2023 | £1.40 | £1.50 | £1.31 | £1.40 | 831 019 |
| Sep 19, 2023 | £1.40 | £1.41 | £1.30 | £1.40 | 317 198 |
| Sep 18, 2023 | £1.40 | £1.42 | £1.31 | £1.40 | 426 415 |
| Sep 15, 2023 | £1.43 | £1.43 | £1.31 | £1.40 | 94 542 |
| Sep 14, 2023 | £1.44 | £1.50 | £1.31 | £1.43 | 267 191 |
| Sep 13, 2023 | £1.45 | £1.45 | £1.31 | £1.40 | 127 951 |
| Sep 12, 2023 | £1.50 | £1.50 | £1.31 | £1.40 | 1 617 154 |
| Sep 11, 2023 | £1.40 | £1.50 | £1.31 | £1.38 | 955 095 |
| Sep 08, 2023 | £1.40 | £1.40 | £1.20 | £1.30 | 302 383 |
| Sep 07, 2023 | £1.30 | £1.30 | £1.30 | £1.30 | 0 |
| Sep 06, 2023 | £1.32 | £1.35 | £1.23 | £1.30 | 554 259 |
| Sep 05, 2023 | £1.23 | £1.32 | £1.23 | £1.30 | 201 800 |
| Sep 04, 2023 | £1.22 | £1.38 | £1.20 | £1.32 | 2 313 119 |
| Sep 01, 2023 | £1.39 | £1.44 | £1.30 | £1.30 | 231 889 |
