Block Energy Plc Historical Data - BLOE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Block Energy Plc (BLOE)
Block Energy Plc (BLOE) Historical

Block Energy Plc (BLOE)

0.925

-0.035

( -3.65% )

Updated: 08:03:44

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-3.64583333333	0.96	0.96	0.925	454395	0.96	DE
4	0.225	32.1428571429	0.7	1.05	0.7	1533231	0.8854365	DE
12	0.225	32.1428571429	0.7	1.05	0.625	1405153	0.79165214	DE
26	-0.1	-9.75609756098	1.025	1.05	0.625	1527190	0.79498909	DE
52	-0.075	-7.5	1	1.975	0.625	1469558	1.04284742	DE
156	-0.275	-22.9166666667	1.2	2.4	0.625	1598871	1.27540186	DE
260	-2.475	-72.7941176471	3.4	5.55	0.625	2462576	1.95990347	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741627800	0.96	0	0.00	0.96	0.96	0.96	81868
1741368600	0.96	0	0.00	0.96	0.96	0.96	302900
1741282200	0.96	0	0.00	0.96	0.96	0.96	125607
1741195800	0.96	0	0.00	0.96	0.96	0.96	25000
1741109400	0.96	0	0.00	0.96	0.96	0.96	1736598
1741023000	0.96	-0.04	-4.00	1	1	0.95	1798916
1740763800	1	0.175	21.21	0.825	1.05	0.825	11055726
1740677400	0.825	0.025	3.12	0.8	0.825	0.8	4340960
1740591000	0.8	0.05	6.67	0.75	0.812	0.75	2794651
1740504600	0.75	-0.05	-6.25	0.775	0.775	0.75	526615
1740418200	0.8	0	0.00	0.8	0.8	0.8	148843
1740159000	0.8	0.025	3.23	0.775	0.8	0.775	792713
1740072600	0.775	0	0.00	0.775	0.85	0.775	588745
1739986200	0.775	0	0.00	0.775	0.775	0.775	525874
1739899800	0.775	0.05	6.90	0.725	0.775	0.725	1610132
1739813400	0.725	0	0.00	0.725	0.725	0.725	159903
1739554200	0.725	0	0.00	0.725	0.725	0.725	799411
1739467800	0.725	0	0.00	0.725	0.725	0.725	191381
1739381400	0.725	-0.025	-3.33	0.75	0.75	0.725	697674
1739295000	0.75	0.05	7.14	0.7	0.775	0.7	2361112
1739208600	0.7	0.05	7.69	0.65	0.7	0.65	693356
1738949400	0.65	0	0.00	0.65	0.65	0.65	921370
1738863000	0.65	0	0.00	0.65	0.65	0.65	93535
1738776600	0.65	0	0.00	0.65	0.65	0.65	403088
1738690200	0.65	0	0.00	0.65	0.65	0.65	464138
1738603800	0.65	-0.05	-7.14	0.65	0.65	0.65	987462
1738344600	0.7	-0.025	-3.45	0.725	0.725	0.675	552324
1738258200	0.725	-0.025	-3.33	0.75	0.75	0.725	781908
1738171800	0.75	-0.05	-6.25	0.8	0.8	0.75	3311427
1738085400	0.8	0.15	23.08	0.65	0.825	0.65	10864737
1737999000	0.65	-0.025	-3.70	0.675	0.675	0.625	3188911
1737739800	0.675	-0.025	-3.57	0.7	0.7	0.675	768982
1737653400	0.7	0	0.00	0.7	0.7	0.7	0
1737567000	0.7	0	0.00	0.7	0.7	0.7	309792
1737480600	0.7	0	0.00	0.7	0.7	0.7	372335
1737394200	0.7	0	0.00	0.7	0.7	0.7	103846
1737135000	0.7	0.025	3.70	0.675	0.7	0.675	771249
1737048600	0.675	-0.05	-6.90	0.725	0.725	0.65	393530
1736962200	0.725	0	0.00	0.725	0.725	0.725	72730
1736875800	0.725	-0.025	-3.33	0.75	0.75	0.725	2912268
1736789400	0.75	0	0.00	0.75	0.75	0.75	11678609
1736530200	0.75	0	0.00	0.75	0.75	0.75	457974
1736443800	0.75	0	0.00	0.75	0.75	0.75	936000
1736357400	0.75	0.025	3.45	0.725	0.75	0.725	0
1736271000	0.725	0.025	3.57	0.7	0.725	0.7	3842196
1736184600	0.7	0.05	7.69	0.65	0.7	0.65	505391
1735925400	0.65	0	0.00	0.65	0.65	0.65	641958
1735839000	0.65	-0.025	-3.70	0.675	0.675	0.65	674766
1735666200	0.675	0	0.00	0.675	0.675	0.675	276000
1735579800	0.675	0	0.00	0.675	0.675	0.675	407026
1735320600	0.675	0	0.00	0.675	0.675	0.675	136217
1735061400	0.675	0	0.00	0.675	0.675	0.675	108839
1734975000	0.675	0	0.00	0.675	0.675	0.675	475417
1734715800	0.675	-0.025	-3.57	0.7	0.7	0.675	342886
1734629400	0.7	0	0.00	0.7	0.7	0.675	806424
1734543000	0.7	0	0.00	0.7	0.7	0.7	142236
1734456600	0.7	0	0.00	0.7	0.7	0.7	30152
1734370200	0.7	0	0.00	0.7	0.7	0.7	386000
1734111000	0.7	-0.025	-3.45	0.725	0.725	0.7	858711
1734024600	0.725	-0.05	-6.45	0.775	0.775	0.725	1228366
1733938200	0.775	0	0.00	0.775	0.775	0.775	97508

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions