UK markets close in 7 hours 9 minutes

Block Energy Plc (BLOE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.8725+0.0975 (+5.49%)
As of 08:51AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.82001.87251.81001.87251.87251,425,114
24 Apr 20241.67502.00001.70301.77501.775011,466,451
23 Apr 20241.50001.79901.47801.67501.67503,568,019
22 Apr 20241.50001.57001.43601.50001.50001,128,390
19 Apr 20241.40001.60001.30001.50001.50005,984,319
18 Apr 20241.45001.49901.37101.40001.40002,938,231
17 Apr 20241.35001.60001.35501.45001.45006,504,972
16 Apr 20241.15001.39001.11001.35001.35007,176,020
15 Apr 20241.10001.18801.00001.15001.15002,967,599
12 Apr 20241.10001.13501.02501.10001.1000190,609
11 Apr 20241.10001.19001.00001.10001.10003,259,303
10 Apr 20241.10001.16401.00001.10001.10005,483,948
09 Apr 20241.15001.20001.05601.10001.10003,980,424
08 Apr 20240.97501.20000.90001.15001.15008,908,330
05 Apr 20240.95001.03301.00000.97500.9750634,768
04 Apr 20240.95001.00000.90100.95000.95002,440,487
03 Apr 20240.95000.96000.90000.95000.9500789,409
02 Apr 20240.97501.04900.90000.95000.95006,918,531
28 Mar 20240.87501.04900.85000.97500.97504,883,336
27 Mar 20240.87500.94900.86400.87500.87501,137,248
26 Mar 20240.92500.93100.86400.87500.8750693,516
25 Mar 20240.92500.90200.90000.92500.9250214,346
22 Mar 20240.92500.93300.93300.92500.9250112,391
21 Mar 20240.92500.93300.90000.92500.9250867,742
20 Mar 20240.92500.93400.90100.92500.9250711,702
19 Mar 20241.00001.01500.91800.95000.9500767,671
18 Mar 20241.00001.02600.95001.00001.00002,786,376
15 Mar 20240.95001.03000.94001.00001.00001,432,852
14 Mar 20240.97500.99000.95800.95000.9500527,265
13 Mar 20240.97501.02700.94300.97500.9750636,183
12 Mar 20240.97501.03500.93500.97500.97501,153,469
11 Mar 20241.00001.02001.02000.97500.9750861,581
08 Mar 20241.00001.02000.95101.00001.0000293,039
07 Mar 20241.05001.03900.96601.00001.0000780,307
06 Mar 20241.08801.14501.00001.05001.05003,348,793
05 Mar 20240.92501.17400.91301.05001.050012,561,440
04 Mar 20240.95001.03300.90500.92500.92507,779,719
01 Mar 20240.95000.92500.90000.90000.90001,999,381
29 Feb 20240.95000.98000.92500.95000.9500108,497
28 Feb 20240.97500.98900.95600.95000.9500121,853
27 Feb 20240.97501.00000.95000.97500.97501,015,534
26 Feb 20240.95001.00000.95000.97500.97501,039,871
23 Feb 20240.92500.97000.92200.95000.9500175,070
22 Feb 20240.82500.95400.83500.92500.92503,820,477
21 Feb 20240.82500.83800.81300.82500.82501,443,305
20 Feb 20240.92500.92000.83000.82500.82502,592,441
19 Feb 20240.92500.92500.87100.92500.9250186,607
16 Feb 20240.97500.95100.91500.92500.9250478,961
15 Feb 20240.97500.98700.95800.97500.9750213,350
14 Feb 20240.97501.00000.95800.97500.9750102,240
13 Feb 20241.05001.00100.99000.97500.9750650,722
12 Feb 20241.05001.04801.00001.05001.0500318,230
09 Feb 20241.05001.07001.00001.05001.0500158,355
08 Feb 20241.00001.10001.01001.10001.10002,133,451
07 Feb 20240.97501.00000.95100.97500.9750529,727
06 Feb 20241.00001.00000.96000.97500.9750731,258
05 Feb 20241.02501.02500.96001.00001.0000363,455
02 Feb 20241.02501.03001.00101.03001.0300241,918
01 Feb 20241.02501.02801.00001.02501.025090,575
31 Jan 20241.02501.02801.00001.02501.0250187,708
30 Jan 20241.02501.03801.00001.02501.0250254,542
29 Jan 20241.02501.00101.00001.02501.0250259,000
26 Jan 20241.02501.05001.00001.02501.0250245,152
25 Jan 20241.02501.05001.00001.05001.0500587,440
24 Jan 20241.02501.05001.01501.02501.0250531,828
23 Jan 20241.02501.05001.00001.02501.0250252,083
22 Jan 20241.02501.04801.04801.02501.025089,551
19 Jan 20241.05001.04801.00101.02501.0250306,576
18 Jan 20241.07501.14901.01201.05001.0500898,236
17 Jan 20241.10001.12001.00201.07501.0750113,212
16 Jan 20241.15001.16701.01801.10001.10002,245,545
15 Jan 20241.03501.07500.97101.05001.0500713,087
12 Jan 20241.05001.04000.96600.97500.97501,788,776
11 Jan 20241.00001.03001.00101.05001.0500237,164
10 Jan 20241.05001.03801.00001.05001.0500458,400
09 Jan 20241.05001.03801.02501.05001.0500197,454
08 Jan 20241.05001.04001.00001.05001.0500209,879
05 Jan 20241.05001.04001.00001.05001.0500880,186
04 Jan 20241.12501.18001.00101.05001.05002,845,035
03 Jan 20241.12501.22001.08001.12501.125091,005
02 Jan 20241.17501.25001.10001.25001.25001,289,045
29 Dec 20231.17501.25001.14401.17501.17501,750,891
28 Dec 20231.10001.29000.92001.17501.17503,835,351
27 Dec 20230.92501.10000.92001.10001.10004,606,067
22 Dec 20230.87501.00000.86700.92500.92503,994,458
21 Dec 20230.82500.88000.80500.82500.8250377,027
20 Dec 20230.77500.85000.76500.82500.82502,005,844
19 Dec 20230.70000.80000.66200.77500.77502,720,434
18 Dec 20230.70000.73800.73800.70000.70009,482
15 Dec 20230.70000.75000.66000.70000.70001,249,680
14 Dec 20230.75000.75000.68800.70000.70001,236,974
13 Dec 20230.72500.74000.67000.75000.75003,368,599
12 Dec 20230.75000.75000.70100.72500.72501,473,718
11 Dec 20230.85000.83800.70000.75000.75009,494,900
08 Dec 20230.85000.89900.81000.82500.8250466,066
07 Dec 20230.85000.85000.83000.85000.8500782,219
06 Dec 20230.85000.85000.80100.85000.8500335,047
05 Dec 20230.85000.84900.84900.85000.8500150,943
04 Dec 20230.85000.86200.80000.85000.85002,873,252
01 Dec 20230.90000.90600.82500.85000.85001,939,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...