1. Share Prices

  2. Block Energy PLC (BLOE)

1.60p-0.05 (-2.97%)01 May 2024, 09:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Block Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 30, 20241.75p1.90p1.60p1.65p2,207,432
Apr 29, 20241.80p1.80p1.56p1.75p4,870,649
Apr 26, 20241.80p1.88p1.71p1.80p3,196,660
Apr 25, 20241.77p2.00p1.73p1.80p5,342,972
Apr 24, 20241.68p2.00p1.70p1.77p11,466,451
Apr 23, 20241.50p1.80p1.48p1.68p3,568,019
Apr 22, 20241.50p1.57p1.44p1.50p1,128,390
Apr 19, 20241.40p1.60p1.30p1.50p5,984,319
Apr 18, 20241.45p1.50p1.37p1.40p2,938,231
Apr 17, 20241.35p1.60p1.36p1.45p6,504,972
Apr 16, 20241.15p1.39p1.11p1.35p7,176,020
Apr 15, 20241.10p1.19p1.00p1.15p2,967,599
Apr 12, 20241.10p1.14p1.03p1.10p190,609
Apr 11, 20241.10p1.19p1.00p1.10p3,259,303
Apr 10, 20241.10p1.16p1.00p1.10p5,483,948
Apr 9, 20241.15p1.20p1.06p1.10p3,980,424
Apr 8, 20240.97p1.20p0.90p1.15p8,908,330
Apr 5, 20240.95p1.03p1.00p0.97p634,768
Apr 4, 20240.95p1.00p0.90p0.95p2,440,487
Apr 3, 20240.95p0.96p0.90p0.95p789,409
Apr 2, 20240.97p1.05p0.90p0.95p6,918,531
Mar 28, 20240.88p1.05p0.85p0.97p4,883,336
Mar 27, 20240.88p0.95p0.86p0.88p1,137,248
Mar 26, 20240.93p0.93p0.86p0.88p693,516
Mar 25, 20240.93p0.90p0.90p0.93p214,346
Mar 22, 20240.93p0.93p0.93p0.93p112,391
Mar 21, 20240.93p0.93p0.90p0.93p867,742
Mar 20, 20240.93p0.93p0.90p0.93p711,702
Mar 19, 20241.00p1.01p0.92p0.95p767,671
Mar 18, 20241.00p1.03p0.95p1.00p2,786,376
Mar 15, 20240.95p1.03p0.94p1.00p1,432,852
Mar 14, 20240.97p0.99p0.96p0.95p527,265
Mar 13, 20240.97p1.03p0.94p0.97p636,183
Mar 12, 20240.97p1.03p0.94p0.97p1,153,469
Mar 11, 20241.00p1.02p1.02p0.97p861,581
Mar 8, 20241.00p1.02p0.95p1.00p293,039
Mar 7, 20241.05p1.04p0.97p1.00p780,307
Mar 6, 20241.09p1.15p1.00p1.05p3,348,793
Mar 5, 20240.93p1.17p0.91p1.05p12,561,440
Mar 4, 20240.95p1.03p0.91p0.93p7,779,719
Mar 1, 20240.95p0.93p0.90p0.90p1,999,381
Feb 29, 20240.95p0.98p0.93p0.95p108,497
Feb 28, 20240.97p0.99p0.96p0.95p121,853
Feb 27, 20240.97p1.00p0.95p0.97p1,015,534
Feb 26, 20240.95p1.00p0.95p0.97p1,039,871
Feb 23, 20240.93p0.97p0.92p0.95p175,070
Feb 22, 20240.82p0.95p0.83p0.93p3,820,477
Feb 21, 20240.82p0.84p0.81p0.82p1,443,305
Feb 20, 20240.93p0.92p0.83p0.82p2,592,441
Feb 19, 20240.93p0.93p0.87p0.93p186,607
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC67.604.64
Smith & Nephew PLC1,017.603.94
Elementis PLC146.203.69
Travis Perkins PLC774.002.79
AJ Bell PLC332.002.63
Airtel Africa PLC113.702.52

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC137.01-7.55
Wood Group (John) PLC144.20-2.83
Ashtead Group PLC5,702.00-2.40
Future PLC648.32-2.21
Playtech PLC520.11-1.87
Polar Capital Technology Trust PLC2,867.92-1.78