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
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
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
FTSE 100 Latest
Value10,743.35
Change15.31