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
19th Dec 2025 (Fri) 0.80 0.80 0.80 0.80 5,520,553
18th Dec 2025 (Thu) 0.80 0.80 0.80 0.80 1,158,815
17th Dec 2025 (Wed) 0.825 0.825 0.80 0.80 1,361,381
16th Dec 2025 (Tue) 0.825 0.83 0.825 0.825 727,013
15th Dec 2025 (Mon) 0.775 0.835 0.80 0.825 1,532,450
12th Dec 2025 (Fri) 0.75 0.775 0.765 0.775 581,283
11th Dec 2025 (Thu) 0.80 0.80 0.725 0.75 8,877,608
10th Dec 2025 (Wed) 0.85 0.83 0.80 0.80 3,744,362
9th Dec 2025 (Tue) 0.75 0.85 0.75 0.85 3,433,393
8th Dec 2025 (Mon) 0.725 0.925 0.71 0.825 38,843,395
5th Dec 2025 (Fri) 0.60 0.65 0.60 0.65 3,801,000
4th Dec 2025 (Thu) 0.65 0.65 0.60 0.60 2,830,213
3rd Dec 2025 (Wed) 0.70 0.70 0.65 0.65 4,858,730
2nd Dec 2025 (Tue) 0.65 0.70 0.65 0.70 3,490,876
1st Dec 2025 (Mon) 0.65 0.65 0.65 0.65 14
28th Nov 2025 (Fri) 0.70 0.70 0.65 0.65 3,463,307
27th Nov 2025 (Thu) 0.70 0.70 0.70 0.70 81,697
26th Nov 2025 (Wed) 0.70 0.70 0.70 0.70 1,976,474
25th Nov 2025 (Tue) 0.70 0.70 0.70 0.70 80,000
24th Nov 2025 (Mon) 0.70 0.70 0.70 0.70 459,403
21st Nov 2025 (Fri) 0.70 0.70 0.70 0.70 194,908
20th Nov 2025 (Thu) 0.70 0.70 0.675 0.70 1,800,933
19th Nov 2025 (Wed) 0.725 0.70 0.70 0.70 1,439,109
18th Nov 2025 (Tue) 0.75 0.75 0.70 0.725 3,358,127
17th Nov 2025 (Mon) 0.75 0.75 0.75 0.75 120,228
14th Nov 2025 (Fri) 0.75 0.75 0.75 0.75 11,059
13th Nov 2025 (Thu) 0.75 0.75 0.75 0.75 317,197
12th Nov 2025 (Wed) 0.725 0.75 0.725 0.75 2,405,725
11th Nov 2025 (Tue) 0.725 0.725 0.725 0.725 93,737
10th Nov 2025 (Mon) 0.725 0.725 0.725 0.725 2,309,627
7th Nov 2025 (Fri) 0.725 0.775 0.725 0.775 2,099,466
6th Nov 2025 (Thu) 0.80 0.80 0.725 0.725 9,501,277
5th Nov 2025 (Wed) 0.85 0.85 0.85 0.85 7,951
4th Nov 2025 (Tue) 0.85 0.85 0.85 0.85 359,964
3rd Nov 2025 (Mon) 0.80 0.85 0.80 0.85 1,774,508
31st Oct 2025 (Fri) 0.80 0.80 0.80 0.80 202,653
30th Oct 2025 (Thu) 0.80 0.80 0.80 0.80 93,719
29th Oct 2025 (Wed) 0.80 0.80 0.80 0.80 598,370
28th Oct 2025 (Tue) 0.80 0.80 0.80 0.80 707,829
27th Oct 2025 (Mon) 0.80 0.80 0.80 0.80 705,804
24th Oct 2025 (Fri) 0.80 0.80 0.80 0.80 122,222
23rd Oct 2025 (Thu) 0.80 0.80 0.80 0.80 29,278
22nd Oct 2025 (Wed) 0.85 0.85 0.80 0.80 1,257,682
21st Oct 2025 (Tue) 0.85 0.85 0.85 0.85 1,271,231
20th Oct 2025 (Mon) 0.80 0.85 0.80 0.85 2,138,665
FTSE 100 Latest
Value9,897.42
Change59.65