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
30th Sep 2026 (Wed) 0.825 0.85 0.80 0.85 5,023,097
29th Sep 2026 (Tue) 0.825 0.825 0.825 0.825 1,035,742
28th Sep 2026 (Mon) 0.975 0.85 0.85 0.85 20,464,093
25th Sep 2026 (Fri) 0.975 0.975 0.975 0.975 2,738,515
24th Sep 2026 (Thu) 0.975 0.975 0.90 0.975 447,483
23rd Sep 2026 (Wed) 1.025 1.025 0.975 0.975 4,993,238
22nd Sep 2026 (Tue) 0.95 1.025 0.95 1.025 2,868,107
21st Sep 2026 (Mon) 0.95 0.95 0.95 0.95 852,740
18th Sep 2026 (Fri) 0.95 0.95 0.95 0.95 1,589,220
17th Sep 2026 (Thu) 0.90 0.95 0.90 0.90 508,001
16th Sep 2026 (Wed) 0.975 0.975 0.95 0.95 2,759,600
15th Sep 2026 (Tue) 0.975 0.975 0.975 0.975 1,470,518
14th Sep 2026 (Mon) 1.00 1.05 0.975 0.975 3,005,249
11th Sep 2026 (Fri) 0.95 1.05 0.95 1.05 36,762,594
10th Sep 2026 (Thu) 1.05 1.05 0.95 0.95 10,594,420
9th Sep 2026 (Wed) 0.95 0.93 0.90 0.93 6,708,016
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
FTSE 100 Latest
Value10,606.00
Change-30.71