Block Energy Plc (BLOE)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -9.375 | 0.8 | 0.8 | 0.725 | 822545 | 0.76454802 | DE |
| 4 | -0.05 | -6.45161290323 | 0.775 | 0.825 | 0.725 | 656584 | 0.79143595 | DE |
| 12 | -0.375 | -34.0909090909 | 1.1 | 1.1 | 0.725 | 1002485 | 0.85197464 | DE |
| 26 | -0.6 | -45.2830188679 | 1.325 | 1.475 | 0.725 | 830571 | 0.96977827 | DE |
| 52 | -0.225 | -23.6842105263 | 0.95 | 1.975 | 0.675 | 1339776 | 1.12093648 | DE |
| 156 | -0.35 | -32.5581395349 | 1.075 | 2.4 | 0.675 | 1830827 | 1.29581592 | DE |
| 260 | -4.375 | -85.7843137255 | 5.1 | 5.9 | 0.675 | 2549899 | 2.20432293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 0.725 | 0 | 0.00 | 0.725 | 0.74 | 0.725 | 326878 |
| 1732037400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 753551 |
| 1731951000 | 0.725 | -0.05 | -6.45 | 0.775 | 0.775 | 0.725 | 521282 |
| 1731691800 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 1027035 |
| 1731605400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1483978 |
| 1731519000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 451586 |
| 1731432600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 5330 |
| 1731346200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 706905 |
| 1731087000 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.8 | 1234392 |
| 1731000600 | 0.825 | 0.025 | 3.12 | 0.8 | 0.825 | 0.775 | 2221906 |
| 1730914200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 274149 |
| 1730827800 | 0.8 | -0.025 | -3.03 | 0.8 | 0.8 | 0.8 | 108769 |
| 1730741400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 183896 |
| 1730482200 | 0.825 | 0.05 | 6.45 | 0.775 | 0.825 | 0.775 | 1379988 |
| 1730395800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 545382 |
| 1730309400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 886800 |
| 1730223000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 245926 |
| 1730136600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 183725 |
| 1729873800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 85593 |
| 1729787400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 504612 |
| 1729701000 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 2148943 |
| 1729614600 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.8 | 999226 |
| 1729528200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 752882 |
| 1729269000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 1159742 |
| 1729182600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 375769 |
| 1729096200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 910000 |
| 1729009800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 286938 |
| 1728923400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 369919 |
| 1728664200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 235783 |
| 1728577800 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 956048 |
| 1728491400 | 0.85 | 0.025 | 3.03 | 0.825 | 0.85 | 0.825 | 2139857 |
| 1728405000 | 0.825 | -0.05 | -5.71 | 0.875 | 0.875 | 0.825 | 1349570 |
| 1728318600 | 0.875 | -0.05 | -5.41 | 0.925 | 0.925 | 0.875 | 3277469 |
| 1728059400 | 0.925 | 0.1 | 12.12 | 0.825 | 0.925 | 0.825 | 4447405 |
| 1727973000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 2472029 |
| 1727886600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 1131781 |
| 1727800200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 560700 |
| 1727713800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 471983 |
| 1727454600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 237449 |
| 1727368200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 176824 |
| 1727281800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 122697 |
| 1727195400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 266800 |
| 1727109000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 1137517 |
| 1726849800 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 444186 |
| 1726763400 | 0.85 | 0.025 | 3.03 | 0.825 | 0.85 | 0.825 | 3771439 |
| 1726677000 | 0.825 | 0 | 0.00 | 0.85 | 0.85 | 0.825 | 2033973 |
| 1726590600 | 0.825 | 0 | 0.00 | 0.825 | 0.85 | 0.825 | 530557 |
| 1726504200 | 0.825 | -0.05 | -5.71 | 0.875 | 0.875 | 0.825 | 2401016 |
| 1726245000 | 0.875 | -0.05 | -5.41 | 0.925 | 0.925 | 0.875 | 7136613 |
| 1726158600 | 0.925 | -0.05 | -5.13 | 0.975 | 0.975 | 0.925 | 200000 |
| 1726072200 | 0.975 | -0.05 | -4.88 | 1.025 | 1.025 | 0.975 | 196542 |
| 1725985800 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 1.025 | 1642053 |
| 1725899400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 71052 |
| 1725640200 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1.025 | 398112 |
| 1725553800 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 139087 |
| 1725467400 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 1.025 | 2091054 |
| 1725381000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1725294600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 197420 |
| 1725035400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 408445 |
| 1724949000 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 194194 |
| 1724862600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 233506 |
| 1724776200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 928235 |
| 1724430600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 250670 |
| 1724344200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 576730 |
| 1724257800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 134330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
