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
28th Mar 2025 (Fri) 0.925 0.925 0.925 0.925 314,598
27th Mar 2025 (Thu) 0.925 0.925 0.925 0.925 115,622
26th Mar 2025 (Wed) 0.925 0.925 0.925 0.925 76,907
25th Mar 2025 (Tue) 0.925 0.925 0.925 0.925 16,863
24th Mar 2025 (Mon) 0.925 0.925 0.925 0.925 261,832
21st Mar 2025 (Fri) 0.925 0.925 0.925 0.925 193,388
20th Mar 2025 (Thu) 0.925 0.925 0.925 0.925 681,025
19th Mar 2025 (Wed) 0.925 0.925 0.925 0.925 555,945
18th Mar 2025 (Tue) 0.925 0.925 0.925 0.925 79,088
17th Mar 2025 (Mon) 0.85 0.925 0.85 0.925 2,063,677
14th Mar 2025 (Fri) 0.85 0.85 0.85 0.85 251,722
13th Mar 2025 (Thu) 0.875 0.90 0.85 0.85 1,348,915
12th Mar 2025 (Wed) 0.925 0.925 0.875 0.875 1,096,434
11th Mar 2025 (Tue) 0.96 0.96 0.925 0.925 2,382,324
10th Mar 2025 (Mon) 0.96 0.96 0.96 0.96 81,868
7th Mar 2025 (Fri) 0.96 0.96 0.96 0.96 302,900
6th Mar 2025 (Thu) 0.96 0.96 0.96 0.96 125,607
5th Mar 2025 (Wed) 0.96 0.96 0.96 0.96 25,000
4th Mar 2025 (Tue) 0.96 0.96 0.96 0.96 1,736,598
3rd Mar 2025 (Mon) 1.00 1.00 0.95 0.96 1,798,916
28th Feb 2025 (Fri) 0.825 1.05 0.825 1.00 11,055,726
27th Feb 2025 (Thu) 0.80 0.825 0.80 0.825 4,340,960
26th Feb 2025 (Wed) 0.75 0.80 0.75 0.80 4,794,651
25th Feb 2025 (Tue) 0.775 0.775 0.75 0.75 526,615
24th Feb 2025 (Mon) 0.80 0.80 0.80 0.80 148,843
21st Feb 2025 (Fri) 0.775 0.80 0.775 0.80 792,713
20th Feb 2025 (Thu) 0.775 0.85 0.775 0.775 588,745
19th Feb 2025 (Wed) 0.775 0.775 0.775 0.775 525,874
18th Feb 2025 (Tue) 0.725 0.775 0.725 0.775 1,610,132
17th Feb 2025 (Mon) 0.725 0.725 0.725 0.725 159,903
14th Feb 2025 (Fri) 0.725 0.725 0.725 0.725 799,411
13th Feb 2025 (Thu) 0.725 0.725 0.725 0.725 191,381
12th Feb 2025 (Wed) 0.75 0.75 0.725 0.725 697,674
11th Feb 2025 (Tue) 0.70 0.775 0.70 0.75 2,361,112
10th Feb 2025 (Mon) 0.65 0.70 0.65 0.70 693,356
7th Feb 2025 (Fri) 0.65 0.65 0.65 0.65 921,370
6th Feb 2025 (Thu) 0.65 0.65 0.65 0.65 93,535
5th Feb 2025 (Wed) 0.65 0.65 0.65 0.65 403,088
4th Feb 2025 (Tue) 0.65 0.65 0.65 0.65 464,138
3rd Feb 2025 (Mon) 0.65 0.65 0.65 0.65 987,462
31st Jan 2025 (Fri) 0.725 0.725 0.675 0.70 552,324
FTSE 100 Latest
Value8,658.85
Change-7.27