Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Block Energy Plc (BLOE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1.7500-0.0500 (-2.78%)
At close: 03:59PM BST
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2022------
Sep 27, 2022------
Sep 26, 20221.87501.99001.71301.71301.71301,905,026
Sep 23, 20221.87501.88001.77501.87501.87504,341,512
Sep 22, 20221.87502.00001.82001.87501.8750328,073
Sep 21, 20221.87501.97001.78101.87501.87502,091,251
Sep 20, 20221.77502.00001.77501.87501.8750687,122
Sep 16, 20221.77501.80001.75001.77501.77505,910,843
Sep 15, 20221.75001.80001.70001.77501.77501,625,749
Sep 14, 20221.87501.91901.67501.75001.75001,415,732
Sep 13, 20221.90002.14601.90001.90001.90009,566,621
Sep 12, 20221.98001.99601.85501.90001.9000408,883
Sep 09, 20221.90001.95001.80001.90001.90001,470,317
Sep 08, 20222.00002.02001.91301.90001.90001,749,662
Sep 07, 20222.05002.10001.90002.00002.00007,880,199
Sep 06, 20221.90002.14501.85502.05002.05004,628,799
Sep 05, 20221.52502.06901.50001.95001.950015,959,600
Sep 02, 20221.55001.59901.42201.52501.5250497,920
Sep 01, 20221.60001.70001.52201.55001.55002,828,158
Aug 31, 20221.40001.60301.44001.60001.60002,681,626
Aug 30, 20221.35001.45001.32301.40001.40002,991,481
Aug 26, 20221.35001.40001.35001.35001.35001,954,683
Aug 25, 20221.35001.45001.32001.35001.3500124,482
Aug 24, 20221.40001.40001.32001.35001.35006,481,662
Aug 23, 20221.42501.45301.35001.40001.4000562,000
Aug 22, 20221.45001.47001.40201.42501.42501,286,601
Aug 19, 20221.45001.47501.42001.45001.4500107,341
Aug 18, 20221.45001.45001.45001.45001.4500-
Aug 17, 20221.42501.47501.43001.45001.4500779,253
Aug 16, 20221.42501.47501.40001.42501.4250790,898
Aug 15, 20221.50001.59401.42001.45001.45001,666,224
Aug 12, 20221.50001.62001.42001.62001.6200167,037
Aug 11, 20221.40001.60001.41001.50001.5000274,645
Aug 10, 20221.40001.50001.34001.40001.40001,388,633
Aug 09, 20221.40001.40001.40001.40001.4000-
Aug 08, 20221.40001.50001.37701.40001.400030,864
Aug 05, 20221.40001.48901.37701.40001.4000712,579
Aug 04, 20221.45001.47501.38001.40001.4000776,979
Aug 03, 20221.40001.58501.30001.45001.45003,527,100
Aug 02, 20221.40001.41001.30501.40001.40001,640,996
Aug 01, 20221.45001.44001.32001.40001.4000952,733
Jul 29, 20221.45001.52001.38001.45001.4500496,434
Jul 28, 20221.45001.40001.40001.45001.450010,000
Jul 27, 20221.45001.52501.47501.45001.45001,208,794
Jul 26, 20221.40001.59501.35001.45001.4500885,945
Jul 25, 20221.50001.49001.42501.40001.4000674,958
Jul 22, 20221.45001.50001.50001.50001.5000119,333
Jul 21, 20221.40001.50301.45001.45001.45001,343,370
Jul 20, 20221.45001.49001.35101.40001.4000560,568
Jul 19, 20221.45001.47001.40001.45001.45001,136,239
Jul 18, 20221.25001.49901.23001.45001.45002,583,485
Jul 15, 20221.27501.33001.22801.25001.25001,661,192
Jul 14, 20221.27501.34001.22201.27501.2750839,466
Jul 13, 20221.27501.31101.21801.27501.2750646,325
Jul 12, 20221.35001.35001.20001.27501.27504,432,664
Jul 11, 20221.50001.58001.25001.35001.35001,583,913
Jul 08, 20221.42501.45001.40501.42501.42501,192,736
Jul 07, 20221.55001.49401.41101.42501.42503,625,285
Jul 06, 20221.60001.61901.52501.55001.55001,289,134
Jul 05, 20221.60001.63501.52201.60001.6000912,010
Jul 04, 20221.50001.65001.51001.60001.6000882,731
Jul 01, 20221.50001.60001.51001.50001.5000329,522
Jun 30, 20221.55001.57001.41001.50001.5000612,796
Jun 29, 20221.60001.64701.51501.60001.6000754,634
Jun 28, 20221.55001.65001.53501.60001.6000884,768
Jun 27, 20221.60001.58901.51301.55001.55001,471,150
Jun 24, 20221.60001.68701.42201.60001.60002,834,310
Jun 23, 20221.60001.70001.53301.60001.6000525,129
Jun 22, 20221.55001.60001.51001.60001.6000608,922
Jun 21, 20221.60001.68001.50001.52001.5200207,653
Jun 20, 20221.60001.70001.52001.60001.600090,347
Jun 17, 20221.55001.69201.45601.60001.60001,777,518
Jun 16, 20221.80001.70501.51201.55001.55002,387,582
Jun 15, 20221.80001.84501.75101.80001.8000344,469
Jun 14, 20221.82501.88001.63001.87501.87503,814,952
Jun 13, 20222.05001.96001.80001.82501.82502,706,651
Jun 10, 20222.05002.09801.92502.05002.05001,405,657
Jun 09, 20222.05002.12502.01402.05002.0500494,076
Jun 08, 20222.05002.25001.88002.05002.05009,254,647
Jun 07, 20221.65002.08001.66602.00002.00002,408,567
Jun 06, 20221.62501.97701.62501.65001.65005,049,965
Jun 01, 20221.40001.64001.33001.62501.62503,565,930
May 31, 20221.40001.43001.30201.40001.40001,187,454
May 30, 20221.40001.50001.30201.40001.4000181,699
May 27, 20221.42501.43001.30201.40001.4000325,833
May 26, 20221.42501.39001.31001.42501.4250229,388
May 25, 20221.42501.39001.35001.42501.4250139,154
May 24, 20221.42501.40001.38701.42501.4250114,566
May 23, 20221.40001.55001.38001.42501.4250824,465
May 20, 20221.45001.50001.35001.50001.50001,157,937
May 19, 20221.50001.48901.40101.45001.45001,155,253
May 18, 20221.50001.53301.42601.50001.5000126,262
May 17, 20221.52501.54801.42601.50001.5000811,897
May 16, 20221.55001.59001.46501.47501.4750834,142
May 13, 20221.60001.65001.45501.55001.5500905,249
May 12, 20221.60001.59001.50001.60001.6000145,223
May 11, 20221.60001.61301.50201.60001.6000391,536
May 10, 20221.77501.70001.52501.60001.60001,359,348
May 09, 20221.77501.82201.65001.77501.77501,767,727
May 06, 20221.67501.88001.66501.77501.77504,776,018
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement