Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Block Energy P. (BLOE) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Sep 2025 (Tue) 0.95 0.95 0.90 0.90 1,162,505
15th Sep 2025 (Mon) 0.95 0.95 0.95 0.95 303,269
12th Sep 2025 (Fri) 0.95 0.95 0.95 0.95 5,231,422
11th Sep 2025 (Thu) 0.825 0.95 0.825 0.95 6,550,434
10th Sep 2025 (Wed) 0.875 0.875 0.825 0.825 3,396,687
9th Sep 2025 (Tue) 0.975 0.975 0.875 0.875 3,602,179
8th Sep 2025 (Mon) 1.025 1.025 0.975 0.975 2,414,802
5th Sep 2025 (Fri) 1.025 1.10 1.025 1.025 807,472
4th Sep 2025 (Thu) 0.925 1.225 0.925 1.025 17,721,752
3rd Sep 2025 (Wed) 0.85 0.85 0.85 0.85 1,422,374
2nd Sep 2025 (Tue) 0.95 0.95 0.85 0.85 1,226,652
1st Sep 2025 (Mon) 0.95 0.95 0.95 0.95 690,726
29th Aug 2025 (Fri) 0.95 0.95 0.95 0.95 1,691,174
28th Aug 2025 (Thu) 0.95 0.95 0.95 0.95 230,952
27th Aug 2025 (Wed) 0.95 0.95 0.95 0.95 803,367
26th Aug 2025 (Tue) 0.90 0.95 0.90 0.95 3,125,868
25th Aug 2025 (Mon) 0.825 0.825 0.825 0.825 0
22nd Aug 2025 (Fri) 0.825 0.825 0.825 0.825 572,366
21st Aug 2025 (Thu) 0.825 0.825 0.825 0.825 944,526
20th Aug 2025 (Wed) 0.85 0.85 0.825 0.825 145,388
19th Aug 2025 (Tue) 0.875 0.875 0.85 0.85 455,175
18th Aug 2025 (Mon) 0.875 0.875 0.875 0.875 61,989
15th Aug 2025 (Fri) 0.90 0.90 0.875 0.875 714,575
14th Aug 2025 (Thu) 0.90 0.90 0.875 0.875 795,128
13th Aug 2025 (Wed) 0.90 0.90 0.90 0.90 13,688
12th Aug 2025 (Tue) 0.90 0.90 0.90 0.90 263,701
11th Aug 2025 (Mon) 0.875 0.875 0.875 0.875 111
8th Aug 2025 (Fri) 0.875 0.875 0.875 0.875 117,727
7th Aug 2025 (Thu) 0.875 0.875 0.875 0.875 0
6th Aug 2025 (Wed) 0.875 0.875 0.875 0.875 417,009
5th Aug 2025 (Tue) 0.90 0.90 0.875 0.875 2,701,899
4th Aug 2025 (Mon) 0.90 0.90 0.90 0.90 2,511
1st Aug 2025 (Fri) 0.85 0.875 0.85 0.875 627,506
31st Jul 2025 (Thu) 0.85 0.85 0.85 0.85 0
30th Jul 2025 (Wed) 0.85 0.85 0.85 0.85 47,159
29th Jul 2025 (Tue) 0.85 0.875 0.85 0.85 375,283
28th Jul 2025 (Mon) 0.85 0.85 0.85 0.85 648,348
25th Jul 2025 (Fri) 0.825 0.85 0.825 0.85 3,192,356
24th Jul 2025 (Thu) 0.825 0.825 0.825 0.825 502,960
23rd Jul 2025 (Wed) 0.925 0.925 0.825 0.825 3,569,112
22nd Jul 2025 (Tue) 0.925 0.925 0.925 0.925 429,105
21st Jul 2025 (Mon) 0.925 0.925 0.925 0.925 21,505
18th Jul 2025 (Fri) 0.925 0.925 0.925 0.925 352,152
17th Jul 2025 (Thu) 0.925 0.925 0.925 0.925 215,833
FTSE 100 Latest
Value9,202.26
Change6.60