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 |
| Jul 26, 2023 | £1.30 | £1.40 | £1.20 | £1.27 | 1 343 832 |
| Jul 25, 2023 | £1.20 | £1.32 | £1.20 | £1.20 | 790 562 |
| Jul 24, 2023 | £1.23 | £1.32 | £1.22 | £1.30 | 966 514 |
| Jul 21, 2023 | £1.22 | £1.34 | £1.22 | £1.30 | 1 100 973 |
| Jul 20, 2023 | £1.20 | £1.25 | £1.20 | £1.23 | 706 717 |
| Jul 19, 2023 | £1.32 | £1.32 | £1.23 | £1.25 | 1 007 944 |
| Jul 18, 2023 | £1.23 | £1.32 | £1.23 | £1.23 | 148 727 |
| Jul 17, 2023 | £1.25 | £1.38 | £1.22 | £1.30 | 2 612 668 |
| Jul 14, 2023 | £1.24 | £1.25 | £1.18 | £1.18 | 493 696 |
| Jul 13, 2023 | £1.14 | £1.20 | £1.14 | £1.15 | 1 234 791 |
| Jul 12, 2023 | £1.14 | £1.15 | £1.14 | £1.15 | 244 908 |
| Jul 11, 2023 | £1.22 | £1.22 | £1.13 | £1.15 | 952 095 |
| Jul 10, 2023 | £1.23 | £1.23 | £1.23 | £1.23 | 0 |
| Jul 07, 2023 | £1.20 | £1.23 | £1.20 | £1.23 | 554 793 |
| Jul 06, 2023 | £1.21 | £1.23 | £1.20 | £1.23 | 1 301 190 |
| Jul 05, 2023 | £1.28 | £1.37 | £1.20 | £1.29 | 1 471 041 |
| Jul 04, 2023 | £1.30 | £1.35 | £1.20 | £1.30 | 925 361 |
| Jul 03, 2023 | £1.35 | £1.35 | £1.35 | £1.35 | 0 |
| Jun 30, 2023 | £1.31 | £1.37 | £1.25 | £1.35 | 582 717 |
| Jun 29, 2023 | £1.38 | £1.38 | £1.30 | £1.37 | 623 215 |
| Jun 28, 2023 | £1.38 | £1.39 | £1.30 | £1.35 | 852 940 |
| Jun 27, 2023 | £1.33 | £1.39 | £1.23 | £1.35 | 847 596 |
| Jun 26, 2023 | £1.23 | £1.32 | £1.23 | £1.30 | 787 971 |
| Jun 23, 2023 | £1.24 | £1.29 | £1.19 | £1.25 | 1 143 113 |
| Jun 22, 2023 | £1.24 | £1.24 | £1.19 | £1.19 | 194 825 |
