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 Jul 2026 (Tue) 1.05 1.05 1.05 1.05 781,161
27th Jul 2026 (Mon) 1.025 1.05 1.025 1.05 3,132,413
24th Jul 2026 (Fri) 0.95 1.025 0.975 1.025 3,055,605
23rd Jul 2026 (Thu) 1.025 1.025 0.975 0.975 1,285,916
22nd Jul 2026 (Wed) 0.90 1.025 0.90 1.025 16,449,155
21st Jul 2026 (Tue) 0.90 0.90 0.90 0.90 0
20th Jul 2026 (Mon) 0.90 0.90 0.90 0.90 1,814,908
17th Jul 2026 (Fri) 0.90 0.90 0.90 0.90 204,785
16th Jul 2026 (Thu) 0.90 0.90 0.90 0.90 450,000
15th Jul 2026 (Wed) 0.90 0.90 0.90 0.90 188,373
14th Jul 2026 (Tue) 0.875 0.90 0.85 0.90 3,278,766
13th Jul 2026 (Mon) 0.875 0.875 0.875 0.875 68,623
10th Jul 2026 (Fri) 0.875 0.875 0.875 0.875 1,317,675
9th Jul 2026 (Thu) 0.90 0.90 0.875 0.875 8,401,125
8th Jul 2026 (Wed) 0.90 0.95 0.90 0.90 472,759
7th Jul 2026 (Tue) 0.95 0.95 0.90 0.90 3,005,930
6th Jul 2026 (Mon) 0.95 0.95 0.95 0.95 160,000
3rd Jul 2026 (Fri) 0.95 0.95 0.95 0.95 937,298
2nd Jul 2026 (Thu) 0.95 0.95 0.95 0.95 672,400
1st Jul 2026 (Wed) 0.95 0.95 0.95 0.95 56,994
30th Jun 2026 (Tue) 0.95 0.95 0.95 0.95 970,000
29th Jun 2026 (Mon) 0.95 0.95 0.95 0.95 300,157
26th Jun 2026 (Fri) 0.975 0.985 0.95 0.95 2,835,502
25th Jun 2026 (Thu) 0.975 0.975 0.975 0.975 1,279,546
24th Jun 2026 (Wed) 0.975 0.975 0.975 0.975 1,781,012
23rd Jun 2026 (Tue) 0.975 0.975 0.975 0.975 111,762
22nd Jun 2026 (Mon) 0.925 0.975 0.925 0.975 7,746,781
19th Jun 2026 (Fri) 0.875 0.925 0.875 0.925 2,453,757
18th Jun 2026 (Thu) 0.925 0.925 0.90 0.90 2,481,874
17th Jun 2026 (Wed) 0.925 0.925 0.925 0.925 301,860
16th Jun 2026 (Tue) 0.95 0.95 0.925 0.925 1,430,592
15th Jun 2026 (Mon) 0.95 0.95 0.95 0.95 713,174
12th Jun 2026 (Fri) 0.95 0.95 0.90 0.95 3,440,179
11th Jun 2026 (Thu) 0.95 0.95 0.93 0.93 7,661,712
10th Jun 2026 (Wed) 0.95 0.95 0.95 0.95 457,123
9th Jun 2026 (Tue) 0.95 0.95 0.95 0.95 21,099
8th Jun 2026 (Mon) 0.975 0.975 0.95 0.95 1,427,428
5th Jun 2026 (Fri) 0.975 0.975 0.975 0.975 1,624,357
4th Jun 2026 (Thu) 1.025 1.00 1.00 1.00 3,290,935
3rd Jun 2026 (Wed) 1.05 1.05 0.975 1.025 5,010,600
2nd Jun 2026 (Tue) 1.05 1.05 1.05 1.05 1,844,562
1st Jun 2026 (Mon) 1.05 1.05 1.05 1.05 3,504,968
29th May 2026 (Fri) 1.025 1.025 1.025 1.025 1,002,381
FTSE 100 Latest
Value10,866.12
Change-4.90