1. Share Prices

  2. Block Energy PLC (BLOE)

0.68p+0.00 (+0.00%)24 Dec 2024, 12:24
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
Dec 24, 20240.68p0.69p0.69p0.68p108,839
Dec 23, 20240.68p0.75p0.60p0.68p475,417
Dec 20, 20240.70p0.75p0.62p0.68p342,886
Dec 19, 20240.70p0.70p0.65p0.70p806,424
Dec 18, 20240.70p0.65p0.65p0.70p142,236
Dec 17, 20240.70p0.75p0.65p0.70p30,152
Dec 16, 20240.70p0.75p0.65p0.70p386,000
Dec 13, 20240.72p0.75p0.67p0.70p858,711
Dec 12, 20240.78p0.80p0.70p0.72p1,228,366
Dec 11, 20240.78p0.76p0.75p0.78p97,508
Dec 10, 20240.80p0.78p0.71p0.78p1,158,993
Dec 9, 20240.80p1.00p0.76p0.80p1,753,688
Dec 6, 20240.80p0.80p0.76p0.80p819,488
Dec 5, 20240.78p0.80p0.75p0.80p1,488,641
Dec 4, 20240.78p0.80p0.75p0.78p1,726,010
Dec 3, 20240.80p0.85p0.76p0.78p2,830,065
Dec 2, 20240.85p0.90p0.75p0.80p4,196,835
Nov 29, 20240.82p1.00p0.80p0.85p4,596,606
Nov 28, 20240.75p0.95p0.70p0.75p25,409,988
Nov 27, 20240.75p0.78p0.70p0.75p1,760,647
Nov 26, 20240.75p0.80p0.71p0.75p790,900
Nov 25, 20240.72p0.71p0.71p0.72p241,483
Nov 22, 20240.72p0.75p0.70p0.72p4,928,322
Nov 21, 20240.72p0.75p0.70p0.72p175,812
Nov 20, 20240.72p0.75p0.70p0.72p326,878
Nov 19, 20240.72p0.75p0.70p0.72p753,551
Nov 18, 20240.78p0.75p0.72p0.72p521,282
Nov 15, 20240.80p0.80p0.75p0.78p1,027,035
Nov 14, 20240.80p0.85p0.77p0.80p1,483,978
Nov 13, 20240.80p0.78p0.75p0.80p451,586
Nov 12, 20240.80p0.85p0.77p0.80p5,330
Nov 11, 20240.80p0.83p0.77p0.80p706,905
Nov 8, 20240.82p0.85p0.77p0.80p1,234,392
Nov 7, 20240.80p0.83p0.76p0.82p2,221,906
Nov 6, 20240.80p0.84p0.77p0.80p274,149
Nov 5, 20240.80p0.84p0.77p0.80p108,769
Nov 4, 20240.82p0.90p0.76p0.82p183,896
Nov 1, 20240.78p0.87p0.80p0.82p1,379,988
Oct 31, 20240.78p0.80p0.80p0.78p545,382
Oct 30, 20240.78p0.80p0.75p0.78p886,800
Oct 29, 20240.78p0.76p0.75p0.78p245,926
Oct 28, 20240.78p0.80p0.75p0.78p183,725
Oct 25, 20240.78p0.80p0.75p0.78p85,593
Oct 24, 20240.78p0.78p0.78p0.78p504,612
Oct 23, 20240.80p0.80p0.76p0.78p2,148,943
Oct 22, 20240.82p0.81p0.76p0.80p999,226
Oct 21, 20240.82p0.85p0.80p0.82p752,882
Oct 18, 20240.82p0.85p0.83p0.82p1,159,742
Oct 17, 20240.82p0.85p0.80p0.82p375,769
Oct 16, 20240.82p0.81p0.80p0.82p910,000
123456
Showing 1 to 50 of 253

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.