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
8th Sep 2026 (Tue) 0.95 0.95 0.91 0.95 2,323,688
7th Sep 2026 (Mon) 0.95 0.95 0.95 0.95 76,727
4th Sep 2026 (Fri) 0.925 0.95 0.925 0.95 9,719,045
3rd Sep 2026 (Thu) 0.90 0.925 0.90 0.925 1,590,376
2nd Sep 2026 (Wed) 0.875 0.90 0.875 0.90 3,301,727
1st Sep 2026 (Tue) 0.875 0.875 0.875 0.875 5,060,229
31st Aug 2026 (Mon) 0.875 0.875 0.875 0.875 0
28th Aug 2026 (Fri) 0.875 0.875 0.875 0.875 4,266,643
27th Aug 2026 (Thu) 0.90 0.90 0.875 0.875 657,673
26th Aug 2026 (Wed) 0.90 0.90 0.90 0.90 1,935,607
25th Aug 2026 (Tue) 0.90 0.90 0.90 0.90 173,150
24th Aug 2026 (Mon) 0.90 0.90 0.90 0.90 158,868
21st Aug 2026 (Fri) 0.925 0.925 0.90 0.90 1,958,551
20th Aug 2026 (Thu) 0.925 0.925 0.925 0.925 22
19th Aug 2026 (Wed) 0.95 0.95 0.925 0.925 1,122,587
18th Aug 2026 (Tue) 0.95 0.95 0.95 0.95 266,360
17th Aug 2026 (Mon) 0.95 0.95 0.95 0.95 156,592
14th Aug 2026 (Fri) 0.95 0.95 0.95 0.95 158,033
13th Aug 2026 (Thu) 0.95 0.97 0.95 0.95 1,926,924
12th Aug 2026 (Wed) 0.95 0.95 0.95 0.95 9,162
11th Aug 2026 (Tue) 0.95 0.95 0.95 0.95 104,172
10th Aug 2026 (Mon) 0.95 0.95 0.95 0.95 226,876
7th Aug 2026 (Fri) 0.95 0.95 0.95 0.95 172,585
6th Aug 2026 (Thu) 0.95 0.95 0.95 0.95 1,371,315
5th Aug 2026 (Wed) 0.975 0.975 0.95 0.95 3,506,040
4th Aug 2026 (Tue) 1.025 1.025 0.975 0.975 2,031,290
3rd Aug 2026 (Mon) 1.05 1.05 1.025 1.025 2,180,121
31st Jul 2026 (Fri) 1.00 1.05 1.00 1.05 2,230,176
30th Jul 2026 (Thu) 1.05 1.05 1.00 1.00 2,032,881
29th Jul 2026 (Wed) 1.05 1.05 1.05 1.05 1,304,351
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
FTSE 100 Latest
Value10,670.06
Change-141.60