Premium
Block Energy Plc (BLOE)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -10.3448275862 | 0.725 | 0.725 | 0.65 | 500109 | 0.66104406 | DE |
| 4 | -0.1 | -13.3333333333 | 0.75 | 0.825 | 0.625 | 1924442 | 0.74331456 | DE |
| 12 | -0.15 | -18.75 | 0.8 | 0.9 | 0.625 | 1840196 | 0.7508268 | DE |
| 26 | -0.4 | -38.0952380952 | 1.05 | 1.1 | 0.625 | 1360977 | 0.80782376 | DE |
| 52 | -0.325 | -33.3333333333 | 0.975 | 1.975 | 0.625 | 1481887 | 1.05478669 | DE |
| 156 | -0.525 | -44.6808510638 | 1.175 | 2.4 | 0.625 | 1626720 | 1.27667388 | DE |
| 260 | -2.9 | -81.6901408451 | 3.55 | 5.55 | 0.625 | 2501876 | 2.03444975 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733851800 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 1158993 |
| 1733765400 | 0.8 | 0 | 0.00 | 0.8 | 0.875 | 0.8 | 1753688 |
| 1733506200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 819488 |
| 1733419800 | 0.8 | 0.025 | 3.23 | 0.775 | 0.8 | 0.775 | 1488641 |
| 1733333400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1726010 |
| 1733247000 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 2830065 |
| 1733160600 | 0.8 | -0.05 | -5.88 | 0.85 | 0.85 | 0.775 | 4196835 |
| 1732901400 | 0.85 | 0.1 | 13.33 | 0.825 | 0.9 | 0.825 | 4596606 |
| 1732815000 | 0.75 | 0 | 0.00 | 0.75 | 0.9 | 0.75 | 25409988 |
| 1732728600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1760647 |
| 1732642200 | 0.75 | 0.025 | 3.45 | 0.75 | 0.75 | 0.75 | 790900 |
| 1732555800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 241483 |
| 1732296600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 4928322 |
| 1732210200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 175812 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
