livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

BlockChain Worldwide - (BLOC) share price history


BlockChain Worldwide share priceBLOC share price tradesBLOC Fundamentals watchlistADD to watchlist
BlockChain Worldwide - (BLOC) share price history
Date Open High Low Close Volume
23/05/2019 3.70 3.70 3.50 3.50 5,057
22/05/2019 3.45 3.50 3.45 3.50 40,797
21/05/2019 3.35 3.85 2.75 3.00 184,579
16/05/2019 4.38 4.38 4.05 4.25 109,186
15/05/2019 4.20 4.69 4.01 4.25 156,687
14/05/2019 5.10 5.80 4.55 4.75 451,974
13/05/2019 4.49 5.45 4.01 5.25 535,195
09/05/2019 4.49 4.49 3.75 3.75 103,860
08/05/2019 4.01 4.01 4.00 4.00 17,435
07/05/2019 3.74 4.50 3.74 4.25 379,215
03/05/2019 3.74 3.74 3.01 3.25 27,249
02/05/2019 3.01 3.74 3.01 3.25 2,342
01/05/2019 3.75 3.75 3.11 3.25 118,158
30/04/2019 2.40 3.75 2.40 3.38 568,351
29/04/2019 2.35 2.75 2.35 2.75 82,720
25/04/2019 3.25 3.25 2.35 2.75 17,445
24/04/2019 2.35 3.25 2.35 2.75 27,695
23/04/2019 2.30 2.75 2.30 2.75 50,000
18/04/2019 2.95 2.95 2.75 2.75 100,000
16/04/2019 2.22 2.22 2.22 2.22 250,000
11/04/2019 2.95 2.95 2.21 2.50 36,899
10/04/2019 2.18 2.50 2.18 2.50 152
09/04/2019 2.90 2.90 2.50 2.50 34,482
08/04/2019 2.10 2.95 2.10 2.50 641,683
04/04/2019 3.00 3.25 2.55 3.25 1,074,192
03/04/2019 2.56 3.50 2.56 3.50 19,725
02/04/2019 3.70 3.70 3.25 3.25 9,957
01/04/2019 2.55 3.25 2.55 3.25 295,059
28/03/2019 2.55 3.00 2.55 3.00 25,002
25/03/2019 2.55 3.00 2.55 3.00 45,787

BlockChain Worldwide - (BLOC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z