Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/06/2026 0.95p 1.00p 0.90p 0.93p 7661712
10/06/2026 0.95p 0.95p 0.90p 0.95p 457123
09/06/2026 0.95p 1.00p 0.93p 0.95p 21099
08/06/2026 0.98p 1.00p 0.91p 0.95p 1427428
05/06/2026 0.98p 1.00p 0.95p 0.98p 1608230
04/06/2026 1.03p 1.10p 0.96p 1.00p 1982833
03/06/2026 1.05p 1.10p 0.98p 1.03p 5010600
02/06/2026 1.05p 1.10p 1.00p 1.05p 1844562
01/06/2026 1.05p 1.10p 1.02p 1.05p 3504968
29/05/2026 1.03p 1.03p 1.01p 1.03p 1002381
28/05/2026 1.03p 1.03p 1.02p 1.03p 205570
27/05/2026 1.05p 1.08p 1.00p 1.03p 2023721
26/05/2026 1.08p 1.08p 1.03p 1.05p 2037813
22/05/2026 1.08p 1.10p 1.05p 1.08p 4982580
21/05/2026 1.05p 1.14p 1.05p 1.08p 10323916
20/05/2026 1.03p 1.10p 1.01p 1.05p 13934344
19/05/2026 1.05p 1.10p 1.00p 1.03p 8549990
18/05/2026 1.05p 1.10p 1.00p 1.05p 2297439
15/05/2026 1.05p 1.05p 1.00p 1.05p 3661264
14/05/2026 1.05p 1.10p 1.03p 1.05p 2791904
13/05/2026 1.05p 1.10p 1.03p 1.05p 1073541
12/05/2026 1.08p 1.10p 1.03p 1.05p 2385496
11/05/2026 1.08p 1.09p 1.05p 1.08p 2512528
08/05/2026 1.10p 1.15p 1.06p 1.08p 2937308
07/05/2026 1.10p 1.12p 1.05p 1.10p 1927241
06/05/2026 1.10p 1.15p 1.05p 1.12p 3732649
05/05/2026 1.10p 1.15p 1.05p 1.10p 7010124
01/05/2026 1.08p 1.15p 1.05p 1.10p 3610305
30/04/2026 1.10p 1.10p 1.06p 1.08p 7890121
29/04/2026 1.13p 1.15p 1.05p 1.10p 5470540
28/04/2026 1.15p 1.22p 1.10p 1.13p 12973439
27/04/2026 1.18p 1.30p 1.10p 1.20p 2605550
24/04/2026 1.15p 1.25p 1.13p 1.20p 3895166
23/04/2026 1.15p 1.25p 1.10p 1.15p 8813130
22/04/2026 1.25p 1.30p 1.15p 1.20p 7279348
21/04/2026 1.33p 1.33p 1.21p 1.25p 5186861
20/04/2026 1.38p 1.40p 1.25p 1.33p 10148243
17/04/2026 1.33p 1.50p 1.27p 1.38p 9311706
16/04/2026 1.40p 1.50p 1.26p 1.33p 11422368
15/04/2026 1.55p 1.60p 1.37p 1.48p 9876498
14/04/2026 1.40p 1.90p 1.30p 1.55p 59058600
13/04/2026 1.33p 1.40p 1.25p 1.33p 1501017
10/04/2026 1.20p 1.40p 1.10p 1.33p 4923820
09/04/2026 1.20p 1.30p 1.19p 1.20p 2052995
08/04/2026 1.23p 1.30p 1.10p 1.20p 7364661
07/04/2026 1.23p 1.30p 1.15p 1.23p 8891957
02/04/2026 1.33p 1.39p 1.18p 1.23p 6748393
01/04/2026 1.30p 1.40p 1.20p 1.30p 11116076
31/03/2026 1.20p 1.40p 1.17p 1.22p 5914991
30/03/2026 1.15p 1.30p 1.10p 1.20p 2164200
27/03/2026 1.15p 1.20p 1.10p 1.10p 5783483
26/03/2026 1.15p 1.30p 1.10p 1.10p 4336711
25/03/2026 1.03p 1.20p 1.00p 1.14p 5814518
24/03/2026 1.05p 1.20p 1.02p 1.08p 2992551
23/03/2026 1.08p 1.20p 1.00p 1.05p 3313495
20/03/2026 1.03p 1.15p 0.95p 1.08p 4226079
19/03/2026 1.03p 1.10p 0.95p 1.03p 1647414
18/03/2026 1.05p 1.10p 0.98p 1.03p 885858
17/03/2026 1.03p 1.10p 1.00p 1.05p 1949755
16/03/2026 1.03p 1.10p 0.95p 0.98p 2296029
13/03/2026 1.05p 1.15p 1.00p 1.03p 3020389
12/03/2026 1.05p 1.15p 0.95p 1.12p 1247016
11/03/2026 1.03p 1.15p 1.03p 1.05p 2082958
10/03/2026 1.03p 1.10p 0.95p 1.03p 2111760
09/03/2026 1.03p 1.10p 0.95p 1.03p 1396441
06/03/2026 1.03p 1.03p 0.95p 1.03p 1433910
05/03/2026 1.03p 1.10p 0.95p 1.03p 257458
04/03/2026 1.00p 1.10p 0.95p 1.03p 1170791
03/03/2026 0.98p 1.05p 0.96p 1.00p 3043373
02/03/2026 1.10p 1.15p 0.93p 0.95p 6072969
27/02/2026 0.98p 1.08p 0.98p 1.05p 3666403
26/02/2026 1.00p 1.02p 0.97p 0.98p 1045380
25/02/2026 0.98p 1.02p 0.94p 1.00p 3238234
24/02/2026 1.03p 1.05p 0.93p 0.98p 3067316
23/02/2026 1.08p 1.15p 1.00p 1.03p 3288081
20/02/2026 1.13p 1.25p 1.02p 1.08p 12046219
19/02/2026 1.05p 1.18p 1.00p 1.13p 10111752
18/02/2026 1.13p 1.20p 1.00p 1.05p 5849736
17/02/2026 1.03p 1.20p 0.96p 1.13p 2761159
16/02/2026 1.08p 1.13p 1.00p 1.03p 3632713
13/02/2026 0.93p 1.10p 0.91p 0.98p 11617171
12/02/2026 0.95p 0.95p 0.92p 0.93p 1845379
11/02/2026 1.08p 1.08p 0.94p 0.95p 5502166
10/02/2026 1.00p 1.20p 0.90p 1.03p 9468362
09/02/2026 1.10p 1.10p 0.90p 1.01p 4410290
06/02/2026 1.10p 1.20p 1.02p 1.10p 789923
05/02/2026 1.05p 1.20p 1.04p 1.10p 2012621
04/02/2026 1.10p 1.15p 1.04p 1.05p 2740605
03/02/2026 1.08p 1.10p 1.04p 1.10p 5294166
02/02/2026 1.15p 1.20p 1.01p 1.08p 3602185
30/01/2026 1.23p 1.23p 1.10p 1.15p 6466581
29/01/2026 1.30p 1.33p 1.16p 1.23p 12086618
28/01/2026 1.20p 1.40p 1.10p 1.30p 7359166
27/01/2026 1.23p 1.36p 1.10p 1.20p 12200660
26/01/2026 0.95p 1.40p 0.93p 1.23p 46825008
23/01/2026 0.90p 1.00p 0.88p 0.97p 12853388
22/01/2026 0.85p 0.94p 0.85p 0.90p 11077441
21/01/2026 0.90p 0.95p 0.83p 0.85p 8208338
20/01/2026 0.80p 1.00p 0.80p 0.90p 26848792
19/01/2026 0.80p 0.95p 0.75p 0.80p 19404892
16/01/2026 0.70p 0.75p 0.69p 0.70p 40754
15/01/2026 0.70p 0.70p 0.65p 0.70p 4773663
14/01/2026 0.70p 0.70p 0.68p 0.70p 561400
13/01/2026 0.68p 0.75p 0.65p 0.70p 3225866
12/01/2026 0.65p 0.73p 0.65p 0.68p 6806860
09/01/2026 0.68p 0.70p 0.63p 0.65p 7787208
08/01/2026 0.75p 0.75p 0.60p 0.65p 33650524
07/01/2026 0.75p 0.80p 0.72p 0.75p 375413
06/01/2026 0.75p 0.80p 0.75p 0.75p 343591
05/01/2026 0.75p 0.80p 0.72p 0.75p 708141
02/01/2026 0.75p 0.80p 0.72p 0.75p 385141
01/01/2026 0.75p 0.80p 0.70p 0.75p 4562663
31/12/2025 0.75p 0.80p 0.70p 0.75p 4562663
30/12/2025 0.70p 0.79p 0.70p 0.75p 5176127
29/12/2025 0.70p 0.75p 0.65p 0.70p 10287060
26/12/2025 0.80p 0.80p 0.70p 0.70p 4497827
25/12/2025 0.80p 0.80p 0.70p 0.70p 4497827
24/12/2025 0.80p 0.80p 0.70p 0.70p 4497827
23/12/2025 0.80p 0.80p 0.75p 0.80p 894852
22/12/2025 0.80p 0.80p 0.75p 0.80p 2879713
19/12/2025 0.80p 0.80p 0.75p 0.80p 5520553
18/12/2025 0.80p 0.85p 0.77p 0.80p 1158815
17/12/2025 0.83p 0.90p 0.75p 0.80p 1361381
16/12/2025 0.83p 0.85p 0.75p 0.83p 727013
15/12/2025 0.78p 0.90p 0.74p 0.83p 1532450
12/12/2025 0.75p 0.80p 0.70p 0.78p 581283
11/12/2025 0.80p 0.80p 0.72p 0.75p 8877608
10/12/2025 0.85p 0.85p 0.75p 0.80p 3744362
09/12/2025 0.83p 0.85p 0.75p 0.85p 3433393
08/12/2025 0.73p 0.95p 0.70p 0.83p 38843396
05/12/2025 0.60p 0.65p 0.60p 0.65p 3801000
04/12/2025 0.65p 0.67p 0.60p 0.60p 2830213
03/12/2025 0.70p 0.70p 0.62p 0.65p 4858730
02/12/2025 0.65p 0.75p 0.65p 0.70p 3490876
01/12/2025 0.65p 0.70p 0.60p 0.65p 73908
28/11/2025 0.70p 0.72p 0.63p 0.65p 3463307
27/11/2025 0.70p 0.72p 0.67p 0.70p 81697
26/11/2025 0.70p 0.72p 0.67p 0.70p 1976474
25/11/2025 0.70p 0.72p 0.70p 0.70p 80000
24/11/2025 0.70p 0.72p 0.65p 0.70p 459403
21/11/2025 0.70p 0.70p 0.70p 0.70p 194908
20/11/2025 0.70p 0.70p 0.66p 0.70p 1800933
19/11/2025 0.73p 0.73p 0.69p 0.70p 1439109
18/11/2025 0.75p 0.75p 0.70p 0.73p 3358127
17/11/2025 0.75p 0.75p 0.72p 0.75p 120228
14/11/2025 0.75p 0.79p 0.70p 0.75p 11059
13/11/2025 0.75p 0.80p 0.75p 0.75p 317197
12/11/2025 0.73p 0.75p 0.73p 0.75p 2405725
11/11/2025 0.73p 0.75p 0.71p 0.73p 93737
10/11/2025 0.73p 0.75p 0.71p 0.73p 2309627
07/11/2025 0.73p 0.78p 0.70p 0.78p 1035850
06/11/2025 0.80p 0.80p 0.71p 0.73p 9501277
05/11/2025 0.85p 0.90p 0.82p 0.85p 7951
04/11/2025 0.85p 0.90p 0.80p 0.85p 359964
03/11/2025 0.80p 0.90p 0.80p 0.85p 1774508
31/10/2025 0.80p 0.85p 0.79p 0.80p 202653
30/10/2025 0.80p 0.85p 0.80p 0.80p 93719
29/10/2025 0.80p 0.85p 0.80p 0.80p 598370
28/10/2025 0.80p 0.84p 0.80p 0.80p 707829
27/10/2025 0.80p 0.85p 0.77p 0.80p 705804
24/10/2025 0.80p 0.80p 0.77p 0.80p 122222
23/10/2025 0.80p 0.83p 0.80p 0.80p 29278
22/10/2025 0.85p 0.85p 0.76p 0.80p 1257682
21/10/2025 0.85p 0.89p 0.80p 0.85p 1271231
20/10/2025 0.80p 0.89p 0.78p 0.85p 2138665
17/10/2025 0.80p 0.83p 0.76p 0.80p 544413
16/10/2025 0.80p 0.83p 0.76p 0.80p 839373
15/10/2025 0.88p 0.88p 0.77p 0.80p 9110748
14/10/2025 0.85p 0.90p 0.81p 0.88p 4330245
13/10/2025 0.85p 0.89p 0.83p 0.85p 3755645
10/10/2025 0.85p 0.89p 0.83p 0.85p 650502
09/10/2025 0.85p 0.89p 0.83p 0.85p 266999
08/10/2025 0.85p 0.90p 0.80p 0.85p 231105
07/10/2025 0.85p 0.89p 0.84p 0.85p 1338031
06/10/2025 0.85p 0.88p 0.83p 0.85p 261786
03/10/2025 0.85p 0.88p 0.85p 0.85p 38357
02/10/2025 0.85p 0.88p 0.83p 0.85p 390596
01/10/2025 0.85p 0.88p 0.84p 0.85p 65571
30/09/2025 0.85p 0.88p 0.80p 0.85p 350849
29/09/2025 0.85p 0.89p 0.84p 0.85p 1432274
26/09/2025 0.85p 0.89p 0.84p 0.85p 1124902
25/09/2025 0.85p 0.85p 0.80p 0.85p 7269
24/09/2025 0.90p 0.90p 0.80p 0.85p 4778068
23/09/2025 0.93p 0.94p 0.86p 0.93p 286338
22/09/2025 0.93p 1.00p 0.93p 0.93p 68253
19/09/2025 0.93p 1.00p 0.87p 0.93p 658340
18/09/2025 0.90p 0.95p 0.83p 0.85p 2105150
17/09/2025 0.90p 0.93p 0.86p 0.90p 303120
16/09/2025 0.95p 0.95p 0.95p 0.90p 1162505
15/09/2025 0.95p 1.00p 0.90p 0.95p 303269
12/09/2025 0.95p 1.00p 0.90p 0.95p 5231422
11/09/2025 0.88p 0.88p 0.83p 0.95p 6550434
10/09/2025 0.88p 0.88p 0.81p 0.83p 3396687
09/09/2025 0.98p 0.98p 0.87p 0.88p 3602179
08/09/2025 1.03p 1.10p 0.95p 0.98p 1564802
05/09/2025 1.03p 1.10p 0.97p 1.03p 807472
04/09/2025 0.93p 1.25p 0.92p 1.03p 17721752
03/09/2025 0.85p 0.90p 0.82p 0.85p 1422374
02/09/2025 0.95p 0.95p 0.82p 0.85p 1226652
01/09/2025 0.95p 1.00p 0.90p 0.95p 690726

*Close Price adjusted for both dividends and splits