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!

Blink Charging (BLNK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.9679 1.06 0.9679 1.05 293,239
17th Jul 2025 (Thu) 0.933 0.9679 0.931 0.962 122,302
16th Jul 2025 (Wed) 0.952 0.957 0.918 0.933 46,671
15th Jul 2025 (Tue) 0.98 1.02 0.95 0.95 61,471
14th Jul 2025 (Mon) 0.97 0.98 0.9375 0.96 101,948
11th Jul 2025 (Fri) 1.02 1.025 0.96 0.9669 120,119
10th Jul 2025 (Thu) 1.03 1.10 1.01 1.03 194,411
9th Jul 2025 (Wed) 0.9559 1.03 0.9452 1.02 197,158
8th Jul 2025 (Tue) 0.91 0.9652 0.91 0.9375 179,759
7th Jul 2025 (Mon) 0.9401 0.9401 0.8831 0.9009 250,217
4th Jul 2025 (Fri) 0.94 0.9888 0.94 0.9641 239,673
3rd Jul 2025 (Thu) 0.94 0.9888 0.94 0.9641 239,673
2nd Jul 2025 (Wed) 0.907 0.9444 0.907 0.915 165,514
1st Jul 2025 (Tue) 0.905 0.9104 0.8613 0.8952 262,266
30th Jun 2025 (Mon) 0.94 0.9591 0.8961 0.9399 141,056
27th Jun 2025 (Fri) 1.01 1.04 0.94 0.9236 158,179
26th Jun 2025 (Thu) 0.9156 1.04 0.8972 1.01 355,162
25th Jun 2025 (Wed) 0.88 0.9699 0.8503 0.917 465,839
24th Jun 2025 (Tue) 0.86 0.8953 0.855 0.86 83,234
23rd Jun 2025 (Mon) 0.9212 0.9212 0.8166 0.8338 246,190
20th Jun 2025 (Fri) 0.9499 0.98 0.9142 0.931 207,842
19th Jun 2025 (Thu) 0.8759 0.9744 0.8759 0.949 357,283
18th Jun 2025 (Wed) 0.8759 0.9744 0.8759 0.949 357,283
17th Jun 2025 (Tue) 0.88 0.887 0.84 0.8608 79,481
16th Jun 2025 (Mon) 0.8994 0.9146 0.8715 0.8839 70,101
13th Jun 2025 (Fri) 0.89 0.8981 0.85 0.8679 96,833
12th Jun 2025 (Thu) 0.9295 0.9578 0.90 0.9208 86,364
11th Jun 2025 (Wed) 0.9914 1.01 0.9113 0.9295 107,482
10th Jun 2025 (Tue) 1.01 1.08 0.95 0.9656 405,586
9th Jun 2025 (Mon) 0.9065 0.9588 0.8901 0.9454 136,284
6th Jun 2025 (Fri) 0.8103 0.8732 0.8103 0.8657 85,475
5th Jun 2025 (Thu) 0.8224 0.8322 0.783 0.7822 41,585
4th Jun 2025 (Wed) 0.7994 0.84 0.786 0.84 95,391
3rd Jun 2025 (Tue) 0.7199 0.8017 0.7128 0.7864 194,776
2nd Jun 2025 (Mon) 0.725 0.725 0.69 0.7114 105,391
30th May 2025 (Fri) 0.721 0.7258 0.7027 0.703 32,843
29th May 2025 (Thu) 0.7594 0.7825 0.7261 0.7391 41,626
28th May 2025 (Wed) 0.7336 0.7636 0.7305 0.7573 78,869
27th May 2025 (Tue) 0.7025 0.74 0.7025 0.735 76,409
26th May 2025 (Mon) 0.7209 0.7209 0.7209 0.7209 0
24th May 2025 (Sat) 0.6905 0.7185 0.682 0.7209 95,012
23rd May 2025 (Fri) 0.6905 0.7185 0.682 0.7181 95,012
22nd May 2025 (Thu) 0.70 0.7042 0.69 0.7012 90,877
21st May 2025 (Wed) 0.7315 0.7349 0.71 0.71 205,827
FTSE 100 Latest
Value8,992.12
Change0.00