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 |
| Aug 31, 2023 | £1.54 | £1.55 | £1.30 | £1.40 | 1 782 272 |
| Aug 30, 2023 | £1.25 | £1.25 | £1.25 | £1.25 | 0 |
| Aug 29, 2023 | £1.30 | £1.30 | £1.21 | £1.25 | 73 059 |
| Aug 25, 2023 | £1.21 | £1.30 | £1.21 | £1.25 | 512 810 |
| Aug 24, 2023 | £1.25 | £1.30 | £1.29 | £1.25 | 475 437 |
| Aug 23, 2023 | £1.23 | £1.30 | £1.21 | £1.25 | 1 062 403 |
| Aug 22, 2023 | £1.18 | £1.23 | £1.17 | £1.23 | 1 735 861 |
| Aug 21, 2023 | £1.18 | £1.25 | £1.17 | £1.18 | 388 351 |
| Aug 18, 2023 | £1.10 | £1.24 | £1.15 | £1.18 | 1 599 026 |
| Aug 17, 2023 | £1.10 | £1.15 | £1.08 | £1.10 | 758 332 |
| Aug 16, 2023 | £1.08 | £1.13 | £1.06 | £1.10 | 450 961 |
| Aug 15, 2023 | £1.08 | £1.09 | £1.02 | £1.08 | 1 138 390 |
| Aug 14, 2023 | £1.08 | £1.15 | £1.06 | £1.08 | 165 686 |
| Aug 11, 2023 | £1.13 | £1.14 | £1.04 | £1.08 | 1 833 797 |
| Aug 10, 2023 | £1.20 | £1.23 | £1.11 | £1.13 | 1 981 340 |
| Aug 09, 2023 | £1.23 | £1.27 | £1.15 | £1.20 | 1 388 104 |
| Aug 08, 2023 | £1.27 | £1.25 | £1.17 | £1.23 | 414 319 |
| Aug 07, 2023 | £1.25 | £1.35 | £1.20 | £1.27 | 797 067 |
| Aug 04, 2023 | £1.25 | £1.29 | £1.20 | £1.25 | 717 887 |
| Aug 03, 2023 | £1.27 | £1.30 | £1.30 | £1.25 | 663 |
| Aug 02, 2023 | £1.27 | £1.31 | £1.21 | £1.25 | 640 110 |
| Aug 01, 2023 | £1.27 | £1.23 | £1.21 | £1.27 | 819 927 |
| Jul 31, 2023 | £1.27 | £1.35 | £1.23 | £1.27 | 408 336 |
| Jul 28, 2023 | £1.27 | £1.35 | £1.23 | £1.27 | 327 674 |
| Jul 27, 2023 | £1.25 | £1.30 | £1.23 | £1.27 | 271 700 |
