Block Energy (BLOE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Block Energy

Date Open High Low Close* Volume
24/05/2024 1.48p 1.48p 1.35p 1.48p 268641
23/05/2024 1.35p 1.48p 1.35p 1.48p 1623605
22/05/2024 1.33p 1.35p 1.30p 1.33p 894627
21/05/2024 1.33p 1.35p 1.30p 1.33p 280020
20/05/2024 1.43p 1.43p 1.30p 1.33p 852552
17/05/2024 1.50p 1.50p 1.33p 1.43p 2520377
16/05/2024 1.55p 1.57p 1.50p 1.50p 320738
15/05/2024 1.55p 1.60p 1.50p 1.55p 735056
14/05/2024 1.65p 1.69p 1.50p 1.55p 1030285
13/05/2024 1.75p 1.75p 1.60p 1.65p 633905
10/05/2024 1.75p 1.75p 1.65p 1.75p 218907
09/05/2024 1.75p 1.85p 1.65p 1.75p 1577546
08/05/2024 1.60p 1.90p 1.60p 1.75p 4729167
07/05/2024 1.60p 1.64p 1.50p 1.60p 2793374
03/05/2024 1.65p 1.67p 1.51p 1.60p 3643922
02/05/2024 1.75p 1.77p 1.60p 1.65p 2837298
01/05/2024 1.70p 1.90p 1.60p 1.75p 2390355
30/04/2024 1.75p 1.90p 1.60p 1.65p 2207432
29/04/2024 1.80p 1.80p 1.56p 1.75p 4070649
26/04/2024 1.80p 1.88p 1.71p 1.80p 3196660
25/04/2024 1.78p 2.00p 1.73p 1.80p 5342972
24/04/2024 1.68p 2.00p 1.68p 1.78p 10466451
23/04/2024 1.50p 1.80p 1.48p 1.68p 3568019
22/04/2024 1.50p 1.57p 1.44p 1.50p 1128390
19/04/2024 1.40p 1.60p 1.30p 1.50p 5984319
18/04/2024 1.45p 1.50p 1.37p 1.40p 2938231
17/04/2024 1.35p 1.58p 1.35p 1.45p 5662032
16/04/2024 1.15p 1.39p 1.11p 1.35p 7176020
15/04/2024 1.10p 1.19p 1.00p 1.15p 2967599
12/04/2024 1.10p 1.14p 1.03p 1.10p 190609
11/04/2024 1.10p 1.19p 1.00p 1.10p 3259303
10/04/2024 1.10p 1.16p 1.00p 1.10p 5483948
09/04/2024 1.15p 1.20p 1.06p 1.10p 3980424
08/04/2024 0.98p 1.20p 0.90p 1.15p 8908330
05/04/2024 0.95p 1.03p 0.95p 0.98p 634768
04/04/2024 0.95p 1.00p 0.90p 0.95p 2440487
03/04/2024 0.95p 0.96p 0.90p 0.95p 789409
02/04/2024 0.98p 1.05p 0.90p 0.95p 3019949
28/03/2024 0.88p 1.05p 0.85p 0.98p 4883336
27/03/2024 0.88p 0.95p 0.86p 0.88p 1137248
26/03/2024 0.93p 0.93p 0.86p 0.88p 693516
25/03/2024 0.93p 0.93p 0.90p 0.93p 214346
22/03/2024 0.93p 0.93p 0.93p 0.93p 112391
21/03/2024 0.93p 0.93p 0.90p 0.93p 867742
20/03/2024 1.00p 1.00p 0.95p 0.93p 711702
19/03/2024 1.00p 1.02p 0.92p 0.95p 767671
18/03/2024 1.00p 1.03p 0.95p 1.00p 2786376
15/03/2024 0.95p 1.03p 0.94p 1.00p 1432852
14/03/2024 0.98p 0.99p 0.95p 0.95p 527265
13/03/2024 0.98p 1.03p 0.94p 0.98p 636183
12/03/2024 0.98p 1.04p 0.94p 0.98p 1153469
11/03/2024 1.00p 1.02p 0.98p 0.98p 861581
08/03/2024 1.00p 1.02p 0.95p 1.00p 293039
07/03/2024 1.05p 1.05p 0.97p 1.00p 780307
06/03/2024 1.09p 1.15p 1.00p 1.05p 3348793
05/03/2024 0.93p 1.17p 0.91p 1.05p 12561440
04/03/2024 0.95p 1.03p 0.91p 0.93p 7779719
01/03/2024 0.95p 0.95p 0.90p 0.90p 499381
29/02/2024 0.95p 0.98p 0.93p 0.95p 108497
28/02/2024 0.98p 0.99p 0.95p 0.95p 121853
27/02/2024 0.98p 1.00p 0.95p 0.98p 1015534
26/02/2024 0.95p 1.00p 0.95p 0.98p 1039871
23/02/2024 0.93p 0.97p 0.92p 0.95p 175070
22/02/2024 0.83p 0.95p 0.83p 0.93p 3820477
21/02/2024 0.83p 0.84p 0.81p 0.83p 1443305
20/02/2024 0.93p 0.93p 0.83p 0.83p 2592441
19/02/2024 0.93p 0.93p 0.87p 0.93p 186607
16/02/2024 0.98p 0.98p 0.92p 0.93p 478961
15/02/2024 0.98p 0.99p 0.96p 0.98p 213350
14/02/2024 0.98p 1.00p 0.96p 0.98p 102240
13/02/2024 1.05p 1.05p 0.98p 0.98p 650722
12/02/2024 1.05p 1.05p 1.00p 1.05p 318230
09/02/2024 1.05p 1.07p 1.00p 1.05p 158355
08/02/2024 1.00p 1.10p 1.00p 1.10p 2133451
07/02/2024 0.98p 1.00p 0.95p 0.98p 529727
06/02/2024 1.00p 1.00p 0.96p 0.98p 731258
05/02/2024 1.03p 1.03p 0.96p 1.00p 363455
02/02/2024 1.03p 1.03p 1.00p 1.03p 241918
01/02/2024 1.03p 1.03p 1.00p 1.03p 90575
31/01/2024 1.03p 1.03p 1.00p 1.03p 187708
30/01/2024 1.03p 1.04p 1.00p 1.03p 254542
29/01/2024 1.03p 1.03p 1.00p 1.03p 259000
26/01/2024 1.03p 1.05p 1.00p 1.03p 245152
25/01/2024 1.03p 1.05p 1.00p 1.05p 587440
24/01/2024 1.03p 1.05p 1.02p 1.03p 531828
23/01/2024 1.03p 1.05p 1.00p 1.03p 652083
22/01/2024 1.03p 1.05p 1.03p 1.03p 358204
19/01/2024 1.05p 1.05p 1.00p 1.03p 1448095
18/01/2024 1.08p 1.15p 1.01p 1.05p 3272481
17/01/2024 1.10p 1.12p 1.00p 1.08p 113212
16/01/2024 1.15p 1.17p 1.02p 1.10p 2245545
15/01/2024 0.98p 1.08p 0.97p 1.05p 713087
12/01/2024 1.05p 1.05p 0.97p 0.98p 1788776
11/01/2024 1.00p 1.05p 1.00p 1.05p 237164
10/01/2024 1.05p 1.05p 1.00p 1.05p 458400
09/01/2024 1.05p 1.05p 1.00p 1.05p 197454
08/01/2024 1.05p 1.05p 1.00p 1.05p 209879
05/01/2024 1.05p 1.05p 1.00p 1.05p 880186
04/01/2024 1.13p 1.18p 1.00p 1.05p 2845035
03/01/2024 1.13p 1.22p 1.08p 1.13p 91005
02/01/2024 1.18p 1.25p 1.10p 1.25p 1289045
29/12/2023 1.18p 1.25p 1.14p 1.18p 1750891
28/12/2023 1.10p 1.29p 1.03p 1.18p 3835351
27/12/2023 0.93p 1.10p 0.92p 1.10p 4606067
22/12/2023 0.88p 1.00p 0.87p 0.93p 3994458
21/12/2023 0.83p 0.88p 0.81p 0.83p 377027
20/12/2023 0.78p 0.85p 0.77p 0.83p 2005844
19/12/2023 0.70p 0.80p 0.66p 0.78p 2720434
18/12/2023 0.70p 0.74p 0.70p 0.70p 9482
15/12/2023 0.70p 0.75p 0.66p 0.70p 1249680
14/12/2023 0.75p 0.75p 0.69p 0.70p 1236974
13/12/2023 0.73p 0.75p 0.67p 0.75p 3368599
12/12/2023 0.75p 0.75p 0.70p 0.73p 1473718
11/12/2023 0.85p 0.85p 0.70p 0.75p 9494900
08/12/2023 0.85p 0.90p 0.81p 0.83p 466066
07/12/2023 0.85p 0.85p 0.83p 0.85p 782219
06/12/2023 0.85p 0.85p 0.80p 0.85p 335047
05/12/2023 0.85p 0.85p 0.85p 0.85p 150943
04/12/2023 0.85p 0.85p 0.80p 0.85p 1323252
01/12/2023 0.90p 0.91p 0.83p 0.85p 1939548
30/11/2023 0.90p 0.90p 0.87p 0.90p 597729
29/11/2023 0.90p 0.92p 0.86p 0.90p 128839
28/11/2023 0.90p 0.93p 0.86p 0.90p 230000
27/11/2023 0.95p 0.95p 0.86p 0.90p 4099145
24/11/2023 0.95p 0.95p 0.93p 0.95p 609168
23/11/2023 0.95p 0.95p 0.92p 0.95p 763089
22/11/2023 0.95p 0.95p 0.93p 0.95p 268874
21/11/2023 0.95p 0.95p 0.93p 0.95p 344101
20/11/2023 0.95p 1.00p 0.93p 0.95p 653764
17/11/2023 0.95p 0.99p 0.90p 0.95p 925719
16/11/2023 0.95p 0.95p 0.90p 0.95p 97
15/11/2023 0.95p 0.99p 0.94p 0.95p 460895
14/11/2023 0.98p 1.01p 0.94p 0.95p 86601
13/11/2023 0.98p 1.01p 0.94p 0.98p 616514
10/11/2023 0.98p 1.01p 0.95p 0.98p 287267
09/11/2023 0.98p 1.01p 0.97p 0.98p 722010
08/11/2023 0.98p 1.02p 0.97p 0.98p 258653
07/11/2023 0.98p 1.03p 0.95p 0.98p 491615
06/11/2023 0.98p 1.03p 0.95p 0.98p 118824
03/11/2023 0.98p 0.98p 0.94p 0.98p 0
02/11/2023 0.98p 1.03p 0.95p 0.98p 685998
01/11/2023 1.00p 1.04p 0.98p 0.98p 248372
31/10/2023 0.98p 1.05p 0.98p 1.05p 460086
30/10/2023 0.98p 1.00p 0.97p 0.98p 781766
27/10/2023 0.98p 1.00p 0.95p 0.98p 294000
26/10/2023 1.03p 1.04p 0.95p 0.98p 142562
25/10/2023 1.03p 1.07p 1.00p 1.03p 205000
24/10/2023 1.03p 1.09p 0.97p 1.03p 1075608
23/10/2023 1.03p 1.10p 0.98p 1.03p 78835
20/10/2023 1.03p 1.09p 0.95p 1.03p 1362433
19/10/2023 1.03p 1.03p 0.98p 1.03p 153792
18/10/2023 1.03p 1.05p 0.95p 1.03p 157629
17/10/2023 0.98p 1.06p 0.97p 1.03p 1704738
16/10/2023 1.00p 1.04p 0.97p 0.98p 1295242
13/10/2023 1.00p 1.02p 0.95p 1.00p 2040341
12/10/2023 1.08p 1.10p 0.96p 1.00p 5025576
11/10/2023 1.08p 1.14p 1.00p 1.08p 3521562
10/10/2023 1.08p 1.08p 1.05p 1.08p 188920
09/10/2023 1.08p 1.14p 1.08p 1.08p 97382
06/10/2023 1.08p 1.14p 1.03p 1.08p 420405
05/10/2023 1.08p 1.15p 1.03p 1.08p 821749
04/10/2023 1.10p 1.13p 1.08p 1.08p 1068051
03/10/2023 1.15p 1.15p 1.01p 1.10p 6609375
02/10/2023 1.15p 1.20p 1.10p 1.15p 968787
29/09/2023 1.18p 1.25p 1.12p 1.15p 1641805
28/09/2023 1.18p 1.20p 1.10p 1.15p 1278665
27/09/2023 1.20p 1.24p 1.15p 1.18p 1561176
26/09/2023 1.50p 1.53p 1.16p 1.20p 4262016
25/09/2023 1.48p 1.53p 1.40p 1.50p 213488
22/09/2023 1.40p 1.50p 1.33p 1.48p 3234017
21/09/2023 1.40p 1.41p 1.31p 1.40p 453045
20/09/2023 1.40p 1.50p 1.31p 1.40p 831019
19/09/2023 1.40p 1.41p 1.30p 1.40p 317198
18/09/2023 1.40p 1.42p 1.31p 1.40p 426415
15/09/2023 1.40p 1.43p 1.31p 1.40p 94542
14/09/2023 1.40p 1.50p 1.31p 1.40p 267191
13/09/2023 1.40p 1.45p 1.31p 1.40p 127951
12/09/2023 1.38p 1.50p 1.31p 1.40p 1616599
11/09/2023 1.30p 1.50p 1.30p 1.38p 888451
08/09/2023 1.30p 1.40p 1.20p 1.30p 302383
07/09/2023 1.30p 1.40p 1.23p 1.30p 1620907
06/09/2023 1.30p 1.35p 1.23p 1.30p 554259
05/09/2023 1.30p 1.32p 1.23p 1.30p 201800
04/09/2023 1.30p 1.38p 1.20p 1.30p 2297939
01/09/2023 1.40p 1.44p 1.30p 1.30p 231889
31/08/2023 1.43p 1.55p 1.30p 1.40p 1782272
30/08/2023 1.25p 1.50p 1.25p 1.35p 1150001
29/08/2023 1.25p 1.30p 1.21p 1.25p 73059
25/08/2023 1.25p 1.30p 1.21p 1.25p 442810
24/08/2023 1.25p 1.30p 1.25p 1.25p 475437
23/08/2023 1.23p 1.30p 1.21p 1.25p 1062403
22/08/2023 1.18p 1.23p 1.17p 1.23p 1735861
21/08/2023 1.18p 1.25p 1.17p 1.18p 388351
18/08/2023 1.10p 1.24p 1.10p 1.18p 1599026
17/08/2023 1.10p 1.15p 1.08p 1.10p 758332
16/08/2023 1.08p 1.13p 1.06p 1.10p 450961
15/08/2023 1.08p 1.09p 1.03p 1.08p 1138390
14/08/2023 1.08p 1.15p 1.06p 1.08p 165686
11/08/2023 1.13p 1.14p 1.04p 1.08p 1833797
10/08/2023 1.20p 1.23p 1.11p 1.13p 1981340

*Close Price adjusted for both dividends and splits