Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/07/2020 2.15p 2.28p 2.03p 2.15p 1170870
20/07/2020 2.30p 2.38p 2.10p 2.30p 460783
17/07/2020 2.45p 2.45p 2.15p 2.30p 1453009
16/07/2020 2.45p 2.47p 2.30p 2.45p 922287
15/07/2020 2.15p 2.76p 2.15p 2.55p 4755431
14/07/2020 2.15p 2.30p 2.15p 2.15p 477566
13/07/2020 2.15p 2.30p 2.11p 2.27p 2460862
10/07/2020 2.35p 2.35p 2.00p 2.15p 6407259
09/07/2020 2.35p 2.40p 2.22p 2.35p 1788690
08/07/2020 2.35p 2.35p 2.30p 2.35p 680761
07/07/2020 2.35p 2.35p 2.20p 2.35p 505633
06/07/2020 2.25p 2.50p 2.20p 2.35p 2809575
03/07/2020 2.30p 2.50p 2.02p 2.25p 1679006
02/07/2020 2.10p 2.50p 2.02p 2.30p 2947885
01/07/2020 2.15p 2.17p 2.00p 2.10p 1082732
30/06/2020 2.20p 2.25p 2.00p 2.15p 2414027
29/06/2020 2.45p 2.50p 2.11p 2.20p 983303
26/06/2020 2.50p 2.50p 2.31p 2.45p 922246
25/06/2020 2.50p 2.60p 2.31p 2.50p 340426
24/06/2020 2.50p 2.60p 2.31p 2.45p 575649
23/06/2020 2.40p 2.50p 2.31p 2.50p 975142
22/06/2020 2.55p 2.62p 2.31p 2.40p 664843
19/06/2020 2.55p 2.62p 2.30p 2.55p 2629545
18/06/2020 2.55p 3.00p 2.50p 2.55p 3852215
17/06/2020 2.50p 2.50p 2.35p 2.50p 365885
16/06/2020 2.40p 2.70p 2.33p 2.50p 1384965
15/06/2020 2.50p 2.50p 2.30p 2.40p 1704687
11/06/2020 2.70p 2.78p 2.40p 2.65p 3568768
10/06/2020 2.95p 2.97p 2.60p 2.85p 2930094
09/06/2020 2.75p 3.10p 2.75p 2.95p 9490471
08/06/2020 2.20p 2.80p 2.19p 2.65p 4666123
05/06/2020 2.10p 2.45p 2.00p 2.25p 4340381
04/06/2020 2.15p 2.18p 2.00p 2.10p 1271407
03/06/2020 1.85p 2.40p 1.84p 2.15p 2712650
02/06/2020 1.85p 2.00p 1.85p 1.85p 1045610
01/06/2020 1.85p 1.98p 1.82p 1.85p 481912
29/05/2020 1.85p 1.95p 1.70p 1.85p 1751348
28/05/2020 1.90p 1.90p 1.73p 1.80p 1266219
27/05/2020 2.00p 2.00p 1.80p 1.90p 3265876
26/05/2020 2.05p 2.08p 2.00p 2.00p 934331
25/05/2020 2.15p 2.15p 1.90p 2.05p 3233967
22/05/2020 2.15p 2.15p 1.90p 2.05p 3233967
21/05/2020 2.20p 2.22p 2.00p 2.15p 862904
20/05/2020 2.20p 2.30p 2.10p 2.20p 1664276
19/05/2020 2.15p 2.30p 2.05p 2.20p 2016211
18/05/2020 1.88p 2.27p 1.72p 2.15p 1871363
15/05/2020 2.05p 2.16p 1.60p 1.88p 4691893
14/05/2020 2.35p 2.48p 2.01p 2.05p 2454689
13/05/2020 2.55p 3.10p 2.24p 2.35p 12041644
12/05/2020 1.70p 2.59p 1.68p 2.55p 6105334
11/05/2020 1.55p 1.80p 1.50p 1.70p 2242777
08/05/2020 1.50p 1.70p 1.50p 1.55p 1156493
07/05/2020 1.50p 1.70p 1.50p 1.55p 1156493
06/05/2020 1.50p 1.57p 1.40p 1.50p 563957
05/05/2020 1.50p 1.60p 1.46p 1.50p 534139
04/05/2020 1.45p 1.60p 1.23p 1.50p 3091065
01/05/2020 1.70p 1.70p 1.35p 1.45p 5424575
30/04/2020 1.60p 1.79p 1.55p 1.70p 5241763
29/04/2020 1.18p 1.90p 1.13p 1.60p 13578336
28/04/2020 1.20p 1.25p 1.12p 1.18p 5142235
27/04/2020 1.15p 1.25p 1.08p 1.20p 2910637
24/04/2020 1.23p 1.25p 1.08p 1.15p 3054207
23/04/2020 1.00p 1.40p 0.99p 1.23p 19413996
22/04/2020 1.05p 1.05p 0.97p 1.00p 13502263
21/04/2020 1.15p 1.15p 0.90p 1.05p 16549078
20/04/2020 1.25p 1.25p 1.10p 1.15p 4025099
17/04/2020 1.30p 1.30p 1.21p 1.25p 2288821
16/04/2020 1.30p 1.33p 1.20p 1.30p 2281899
15/04/2020 1.45p 1.45p 1.23p 1.30p 4103486
14/04/2020 1.30p 1.58p 1.15p 1.45p 7912089
13/04/2020 1.55p 1.55p 1.20p 1.40p 15205454
10/04/2020 1.55p 1.55p 1.20p 1.40p 15205454
09/04/2020 1.55p 1.55p 1.20p 1.40p 15205454
08/04/2020 1.60p 1.70p 1.50p 1.55p 6740767
07/04/2020 2.20p 2.35p 1.50p 1.60p 37815476
06/04/2020 2.75p 2.78p 2.43p 2.60p 3228108
03/04/2020 2.70p 2.89p 2.53p 2.75p 1847351
02/04/2020 2.50p 2.90p 2.33p 2.65p 5257288
01/04/2020 2.70p 2.70p 2.23p 2.50p 2526519
31/03/2020 2.35p 2.88p 2.28p 2.70p 4446981
30/03/2020 2.40p 2.63p 2.14p 2.30p 7731781
27/03/2020 3.40p 3.56p 2.31p 2.40p 12826708
26/03/2020 2.35p 3.62p 2.35p 3.40p 37043004
25/03/2020 2.20p 2.33p 2.00p 2.20p 2178146
24/03/2020 2.00p 2.34p 1.88p 2.20p 1049453
23/03/2020 2.15p 2.18p 1.80p 1.90p 1035957
20/03/2020 1.85p 2.30p 1.74p 2.30p 3787247
19/03/2020 1.85p 2.00p 1.61p 1.85p 7323046
18/03/2020 1.95p 2.10p 1.70p 1.85p 5510240
17/03/2020 2.45p 2.55p 1.82p 2.05p 12026557
16/03/2020 2.95p 2.95p 2.25p 2.40p 6846789
13/03/2020 2.85p 3.20p 2.70p 3.00p 5178278
12/03/2020 3.15p 3.16p 2.72p 3.00p 2611888
11/03/2020 3.40p 3.43p 3.20p 3.35p 825525
10/03/2020 3.55p 3.75p 3.33p 3.40p 1484724
09/03/2020 4.30p 4.30p 3.20p 3.40p 7692329
06/03/2020 4.60p 4.80p 4.40p 4.55p 2773762
05/03/2020 4.15p 4.90p 3.98p 4.65p 6981076
04/03/2020 4.00p 4.15p 3.95p 4.15p 603336
03/03/2020 3.50p 4.10p 3.50p 4.00p 2025200
02/03/2020 3.40p 3.60p 3.36p 3.50p 549834
28/02/2020 3.60p 3.60p 3.27p 3.40p 2952594
27/02/2020 3.75p 3.78p 3.50p 3.60p 3483728
26/02/2020 4.05p 4.05p 3.50p 3.75p 3235638
25/02/2020 4.10p 4.18p 3.90p 4.05p 698459
24/02/2020 4.25p 4.32p 3.90p 4.10p 1368194
21/02/2020 4.05p 4.45p 3.76p 4.25p 2866167
20/02/2020 4.15p 4.20p 3.83p 4.00p 1211294
19/02/2020 4.15p 4.28p 4.00p 4.15p 1180796
18/02/2020 4.15p 4.26p 3.80p 4.15p 1357965
17/02/2020 3.85p 4.80p 3.70p 4.15p 32935046
14/02/2020 4.00p 4.00p 3.77p 3.85p 972591
13/02/2020 3.80p 4.09p 3.80p 4.00p 1955156
12/02/2020 3.85p 3.94p 3.78p 3.80p 1416151
11/02/2020 3.60p 4.15p 3.60p 3.85p 4258073
10/02/2020 3.55p 3.70p 3.52p 3.60p 1546269
07/02/2020 3.55p 3.59p 3.34p 3.55p 2153589
06/02/2020 3.70p 3.75p 3.50p 3.60p 1985228
05/02/2020 3.65p 3.78p 3.40p 3.70p 2390483
04/02/2020 3.95p 4.00p 3.60p 3.70p 3207464
03/02/2020 4.00p 4.09p 3.91p 3.95p 2814733
31/01/2020 4.10p 4.10p 3.82p 4.00p 1499195
30/01/2020 4.10p 4.17p 4.00p 4.10p 2097229
29/01/2020 4.60p 4.60p 4.03p 4.10p 8018311
28/01/2020 4.90p 4.90p 4.54p 4.60p 2496604
27/01/2020 5.35p 5.60p 4.86p 4.90p 6824062
24/01/2020 5.00p 5.40p 4.90p 5.20p 1876904
23/01/2020 5.00p 5.14p 4.85p 5.00p 553283
22/01/2020 5.20p 5.30p 4.86p 5.00p 3293415
21/01/2020 4.85p 5.30p 4.82p 5.20p 1705327
20/01/2020 5.00p 5.10p 4.81p 4.85p 1265941
17/01/2020 5.00p 5.19p 4.60p 5.00p 4015207
16/01/2020 5.45p 5.55p 4.93p 5.00p 2793666
15/01/2020 5.20p 5.58p 4.91p 5.40p 5399632
14/01/2020 4.35p 5.19p 4.29p 5.00p 5942333
13/01/2020 4.40p 4.48p 4.25p 4.35p 1493185
10/01/2020 4.60p 4.63p 4.40p 4.40p 979250
09/01/2020 4.60p 4.68p 4.48p 4.60p 2252718
08/01/2020 4.40p 4.68p 4.30p 4.60p 2500166
07/01/2020 4.40p 4.49p 4.33p 4.40p 490361
06/01/2020 4.40p 4.47p 4.34p 4.40p 870702
03/01/2020 4.45p 4.47p 4.33p 4.40p 617074
02/01/2020 4.50p 4.53p 4.40p 4.45p 1052534
01/01/2020 4.50p 4.55p 4.41p 4.50p 1201939
31/12/2019 4.50p 4.55p 4.41p 4.50p 1201939
30/12/2019 4.65p 4.65p 4.21p 4.50p 1403332
27/12/2019 4.70p 4.70p 4.41p 4.65p 191129
26/12/2019 4.70p 4.73p 4.50p 4.70p 356818
25/12/2019 4.70p 4.73p 4.50p 4.70p 356818
24/12/2019 4.70p 4.73p 4.50p 4.70p 356818
23/12/2019 4.55p 4.90p 4.15p 4.65p 2784024
20/12/2019 4.55p 4.60p 4.49p 4.55p 753700
19/12/2019 4.65p 4.77p 4.52p 4.55p 1749486
18/12/2019 5.20p 5.20p 4.56p 4.65p 1504095
17/12/2019 4.60p 5.30p 4.50p 4.95p 10327356
16/12/2019 4.55p 4.57p 4.50p 4.55p 854468
13/12/2019 4.80p 4.90p 4.50p 4.55p 2003463
12/12/2019 4.65p 4.70p 4.61p 4.65p 3470281
11/12/2019 4.80p 4.80p 4.53p 4.75p 2749665
10/12/2019 5.00p 5.17p 4.70p 4.80p 1739240
09/12/2019 5.15p 5.29p 4.92p 5.00p 1948042
06/12/2019 5.20p 5.38p 5.05p 5.15p 896146
05/12/2019 5.25p 5.35p 5.03p 5.20p 1334142
04/12/2019 5.45p 5.55p 5.14p 5.25p 1621492
03/12/2019 5.25p 5.58p 5.10p 5.40p 3523314
02/12/2019 5.50p 5.60p 5.11p 5.25p 2473171
29/11/2019 5.30p 5.60p 4.98p 5.50p 4894963
28/11/2019 5.30p 5.50p 5.10p 5.30p 2644432
27/11/2019 5.15p 5.50p 5.02p 5.30p 2550666
26/11/2019 5.15p 5.40p 4.73p 5.15p 2885569
25/11/2019 5.25p 5.34p 5.10p 5.15p 729563
22/11/2019 5.00p 5.47p 4.90p 5.25p 3953618
21/11/2019 5.10p 5.20p 5.00p 5.00p 1163231
20/11/2019 5.25p 5.25p 5.00p 5.10p 1086141
19/11/2019 5.30p 5.40p 4.97p 5.25p 2731698
18/11/2019 5.45p 5.50p 5.30p 5.30p 1903962
15/11/2019 5.45p 5.77p 5.35p 5.45p 2362664
14/11/2019 5.65p 5.68p 5.32p 5.40p 3077563
13/11/2019 6.05p 6.05p 5.50p 5.50p 1830580
12/11/2019 6.15p 6.63p 5.86p 6.05p 2773322
11/11/2019 5.80p 6.80p 5.69p 6.15p 1851837
08/11/2019 5.65p 5.80p 5.59p 5.70p 1851001
07/11/2019 5.90p 5.95p 5.58p 5.65p 2801530
06/11/2019 6.50p 6.59p 5.80p 5.90p 5803367
05/11/2019 6.85p 6.93p 6.37p 6.50p 1930942
04/11/2019 7.05p 7.33p 6.75p 6.85p 1995997
01/11/2019 7.10p 7.62p 7.07p 7.20p 2766192
31/10/2019 8.25p 8.50p 6.71p 7.10p 8491957
30/10/2019 8.75p 9.50p 7.60p 7.90p 11547760
29/10/2019 7.75p 7.90p 7.33p 7.50p 3898957
28/10/2019 7.45p 7.95p 7.23p 7.75p 3166847
25/10/2019 6.80p 7.70p 6.30p 7.45p 5701435
24/10/2019 7.25p 7.78p 6.77p 6.80p 8893547
23/10/2019 6.15p 7.44p 5.86p 7.25p 8204185
22/10/2019 5.25p 6.30p 5.12p 6.15p 4174229
21/10/2019 5.00p 6.00p 4.91p 5.25p 8104907
18/10/2019 4.60p 4.70p 4.32p 4.60p 3400368
17/10/2019 4.80p 4.80p 4.43p 4.60p 1562196
16/10/2019 4.73p 5.20p 4.64p 4.80p 6305582
15/10/2019 3.95p 4.84p 3.83p 4.73p 8037283

*Close Price adjusted for both dividends and splits