1. Share Prices

  2. Block Energy PLC (BLOE)

0.65p-0.05 (-7.17%)27 Jan 2025, 16:13
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
Jan 24, 20250.70p0.71p0.69p0.68p768,982
Jan 22, 20250.70p0.72p0.65p0.70p309,792
Jan 21, 20250.70p0.73p0.65p0.70p372,335
Jan 20, 20250.70p0.73p0.67p0.70p103,846
Jan 17, 20250.68p0.70p0.70p0.70p771,249
Jan 16, 20250.72p0.73p0.70p0.68p393,530
Jan 15, 20250.72p0.71p0.71p0.72p72,730
Jan 14, 20250.75p0.78p0.70p0.72p2,912,268
Jan 13, 20250.75p0.78p0.70p0.75p11,678,609
Jan 10, 20250.75p0.79p0.73p0.75p457,974
Jan 9, 20250.75p0.80p0.74p0.75p936,000
Jan 7, 20250.70p0.79p0.65p0.72p3,842,196
Jan 6, 20250.65p0.75p0.63p0.70p494,577
Jan 3, 20250.65p0.70p0.69p0.65p641,958
Jan 2, 20250.68p0.75p0.60p0.65p674,766
Dec 31, 20240.68p0.73p0.63p0.68p276,000
Dec 30, 20240.68p0.75p0.63p0.68p407,026
Dec 27, 20240.68p0.72p0.63p0.68p136,217
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
12345
Showing 1 to 50 of 249

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC75.804.41
Raspberry Pi Holdings PLC691.504.06
British American Tobacco PLC3,130.004.06
Convatec Group PLC248.403.76
Johnson Matthey PLC1,421.003.27
Supermarket Income Reit PLC67.402.90

Fallers

CompanyPrice% Chg
Polar Capital Technology Trust PLC354.50-7.32
Trustpilot Group PLC323.53-6.36
Anglo American PLC2,388.00-5.82
Allianz Technology Trust PLC422.00-5.17
Harbour Energy PLC241.50-4.96
Ninety One PLC146.40-4.81