Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
09/08/2023 1.23p 1.28p 1.15p 1.20p 1388104
08/08/2023 1.28p 1.28p 1.17p 1.23p 414319
07/08/2023 1.25p 1.35p 1.20p 1.28p 797067
04/08/2023 1.25p 1.29p 1.20p 1.25p 717887
03/08/2023 1.28p 1.30p 1.25p 1.25p 663
02/08/2023 1.28p 1.31p 1.21p 1.25p 640110
01/08/2023 1.28p 1.28p 1.21p 1.28p 819927
31/07/2023 1.28p 1.35p 1.23p 1.28p 408336
28/07/2023 1.28p 1.35p 1.23p 1.28p 327674
27/07/2023 1.25p 1.30p 1.23p 1.28p 271700
26/07/2023 1.30p 1.40p 1.20p 1.28p 1343832
25/07/2023 1.30p 1.32p 1.20p 1.30p 787962
24/07/2023 1.30p 1.32p 1.22p 1.30p 966502
21/07/2023 1.23p 1.34p 1.22p 1.30p 855597
20/07/2023 1.23p 1.25p 1.20p 1.23p 556717
19/07/2023 1.30p 1.32p 1.23p 1.23p 987944
18/07/2023 1.30p 1.32p 1.23p 1.30p 148727
17/07/2023 1.18p 1.38p 1.18p 1.30p 2122668
14/07/2023 1.18p 1.25p 1.18p 1.18p 443696
13/07/2023 1.15p 1.25p 1.14p 1.18p 1234791
12/07/2023 1.15p 1.15p 1.14p 1.15p 244908
11/07/2023 1.20p 1.22p 1.13p 1.15p 852095
10/07/2023 1.23p 1.23p 1.16p 1.20p 531662
07/07/2023 1.23p 1.23p 1.20p 1.23p 554793
06/07/2023 1.25p 1.25p 1.20p 1.23p 1301190
05/07/2023 1.30p 1.37p 1.20p 1.25p 1471041
04/07/2023 1.25p 1.35p 1.20p 1.30p 925361
03/07/2023 1.35p 1.35p 1.20p 1.23p 2063226
30/06/2023 1.35p 1.37p 1.25p 1.35p 582717
29/06/2023 1.35p 1.38p 1.30p 1.35p 473215
28/06/2023 1.35p 1.39p 1.30p 1.35p 744663
27/06/2023 1.30p 1.39p 1.23p 1.35p 489273
26/06/2023 1.25p 1.32p 1.23p 1.30p 787971
23/06/2023 1.20p 1.29p 1.19p 1.25p 1143113
22/06/2023 1.20p 1.24p 1.19p 1.20p 194825
21/06/2023 1.20p 1.24p 1.18p 1.20p 386161
20/06/2023 1.23p 1.24p 1.18p 1.20p 928703
19/06/2023 1.28p 1.28p 1.21p 1.23p 409469
16/06/2023 1.35p 1.35p 1.26p 1.28p 1353010
15/06/2023 1.35p 1.35p 1.30p 1.35p 111500
14/06/2023 1.38p 1.38p 1.34p 1.35p 447895
13/06/2023 1.38p 1.40p 1.35p 1.38p 1600488
12/06/2023 1.28p 1.40p 1.28p 1.38p 1916132
09/06/2023 1.15p 1.29p 1.15p 1.28p 3138009
08/06/2023 1.03p 1.19p 1.03p 1.15p 6545428
07/06/2023 1.03p 1.03p 1.03p 1.03p 3587
06/06/2023 1.03p 1.05p 1.03p 1.03p 456902
05/06/2023 1.03p 1.05p 1.02p 1.03p 540172
02/06/2023 1.05p 1.05p 1.00p 1.03p 1434211
01/06/2023 1.08p 1.09p 1.04p 1.05p 1022732

*Close Price adjusted for both dividends and splits