Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/10/2019 4.10p 4.10p 3.87p 3.95p 1651570
11/10/2019 4.30p 4.30p 4.02p 4.10p 984325
10/10/2019 4.30p 4.37p 4.22p 4.30p 1239722
09/10/2019 4.30p 4.37p 4.20p 4.30p 1875308
08/10/2019 4.30p 4.40p 4.22p 4.30p 310183
07/10/2019 4.45p 4.60p 3.93p 4.30p 4330296
04/10/2019 4.45p 4.60p 4.43p 4.45p 743314
03/10/2019 4.55p 4.60p 4.34p 4.45p 521485
02/10/2019 4.80p 4.84p 4.50p 4.55p 1048797
01/10/2019 4.80p 4.88p 4.62p 4.80p 612342
30/09/2019 5.25p 5.40p 4.73p 4.80p 2432671
27/09/2019 4.45p 5.60p 4.22p 5.25p 6325372
26/09/2019 4.90p 4.90p 4.32p 4.45p 6642209
25/09/2019 6.10p 6.10p 4.60p 5.10p 15188336
24/09/2019 6.55p 6.55p 6.22p 6.35p 795837
23/09/2019 6.60p 6.90p 6.35p 6.55p 816346
20/09/2019 6.65p 6.92p 6.39p 6.60p 1442004
19/09/2019 6.80p 6.80p 6.50p 6.65p 1547635
18/09/2019 6.95p 7.00p 6.64p 6.80p 731743
17/09/2019 7.45p 7.61p 6.72p 6.95p 3607773
16/09/2019 6.65p 7.80p 6.57p 7.45p 5728643
13/09/2019 6.70p 7.00p 6.61p 6.65p 1346442
12/09/2019 6.85p 6.87p 6.50p 6.70p 690516
11/09/2019 6.45p 7.08p 6.27p 6.85p 2162197
10/09/2019 6.60p 6.70p 6.20p 6.70p 1469917
09/09/2019 6.85p 6.94p 6.50p 6.60p 630505
06/09/2019 6.55p 6.97p 6.14p 6.85p 2469039
05/09/2019 6.30p 6.58p 6.30p 6.55p 561396
04/09/2019 6.75p 6.75p 6.20p 6.30p 3539588
03/09/2019 6.95p 6.95p 6.44p 6.75p 2246108
02/09/2019 6.15p 7.18p 6.15p 6.95p 4738071
30/08/2019 6.25p 6.35p 6.15p 6.25p 1418658
29/08/2019 6.40p 6.70p 6.20p 6.30p 3994262
28/08/2019 6.65p 6.67p 6.05p 6.30p 4672887
27/08/2019 6.85p 6.85p 6.60p 6.65p 1753983
23/08/2019 7.10p 7.19p 6.72p 6.85p 1993920
22/08/2019 7.45p 7.80p 7.10p 7.10p 2033882
21/08/2019 7.20p 7.85p 7.07p 7.45p 1610321
20/08/2019 6.70p 8.00p 6.59p 7.20p 5384884
19/08/2019 6.70p 6.90p 6.42p 6.70p 2752131
16/08/2019 6.80p 6.87p 6.55p 6.80p 1457548
15/08/2019 7.00p 7.15p 6.62p 6.80p 3704311
14/08/2019 7.45p 7.45p 6.80p 7.05p 6827994
13/08/2019 7.95p 8.00p 7.30p 7.40p 2741123
12/08/2019 8.10p 8.10p 7.45p 7.95p 4213017
09/08/2019 8.00p 8.14p 7.63p 8.00p 2637403
08/08/2019 8.15p 8.30p 7.61p 7.75p 5149346
07/08/2019 8.00p 8.93p 7.66p 8.00p 9543207
06/08/2019 7.85p 8.19p 7.28p 7.80p 6343699
05/08/2019 8.30p 8.38p 7.67p 7.85p 5860235
02/08/2019 8.05p 8.40p 7.90p 8.20p 4753312
01/08/2019 7.85p 8.38p 7.64p 8.30p 5046170
31/07/2019 8.10p 8.17p 7.80p 7.85p 3017584
30/07/2019 8.10p 8.20p 7.81p 8.10p 2616690
29/07/2019 8.55p 8.55p 7.88p 8.10p 13506271
26/07/2019 11.25p 11.25p 8.40p 8.55p 27464892
25/07/2019 10.90p 11.15p 10.65p 10.75p 1410900
24/07/2019 10.65p 11.70p 10.44p 10.90p 4288620
23/07/2019 10.60p 11.29p 10.08p 10.30p 5167840
22/07/2019 11.55p 11.55p 10.42p 10.60p 6762767
19/07/2019 12.05p 12.13p 11.30p 11.55p 2744536
18/07/2019 12.20p 12.28p 11.68p 12.00p 1442657
17/07/2019 12.38p 12.70p 12.02p 12.20p 2123807
16/07/2019 12.00p 12.71p 11.98p 12.38p 2219569
15/07/2019 12.50p 12.57p 11.59p 12.00p 3230584
12/07/2019 12.15p 12.70p 11.90p 12.50p 2476609
11/07/2019 12.65p 12.65p 11.83p 12.15p 4305778
10/07/2019 13.20p 13.30p 12.28p 12.65p 3747164
09/07/2019 13.65p 13.68p 12.60p 13.20p 3395929
08/07/2019 14.25p 14.88p 13.09p 13.65p 5618773
05/07/2019 13.15p 14.44p 13.15p 14.00p 10642653
04/07/2019 13.00p 13.45p 12.33p 13.15p 7606406
03/07/2019 14.25p 14.70p 12.63p 13.00p 22934738
02/07/2019 10.20p 14.10p 10.00p 13.95p 20095980
01/07/2019 10.35p 10.70p 9.82p 10.10p 4270805
28/06/2019 9.90p 10.15p 9.70p 10.00p 3533865
27/06/2019 10.40p 10.50p 9.80p 9.90p 6603419
26/06/2019 10.75p 10.80p 10.33p 10.40p 3334126
25/06/2019 10.90p 11.00p 10.55p 10.75p 2437908
24/06/2019 10.85p 11.98p 10.62p 10.90p 7030372
21/06/2019 10.45p 11.05p 10.07p 10.90p 7613641
20/06/2019 10.20p 10.70p 9.67p 10.45p 4843259
19/06/2019 10.50p 10.62p 10.13p 10.20p 2952924
18/06/2019 10.75p 10.80p 10.18p 10.50p 5973468
17/06/2019 10.95p 11.00p 10.50p 10.75p 2652724
14/06/2019 10.98p 11.10p 10.83p 10.95p 2272560
13/06/2019 11.03p 11.23p 10.83p 11.20p 2215111
12/06/2019 11.43p 11.45p 11.07p 11.15p 2950895
11/06/2019 11.65p 11.65p 11.25p 11.48p 3580357
10/06/2019 12.10p 12.33p 11.27p 11.65p 3404171
07/06/2019 11.30p 12.50p 11.00p 12.10p 4225533
06/06/2019 11.05p 11.44p 10.75p 11.30p 5189853
05/06/2019 11.25p 11.68p 11.00p 11.40p 7632932
04/06/2019 11.58p 11.70p 10.75p 11.25p 12439028
03/06/2019 11.40p 11.67p 11.31p 11.58p 4315780
31/05/2019 12.05p 12.10p 11.29p 11.35p 5407674
30/05/2019 12.95p 13.20p 11.88p 12.05p 5143387
29/05/2019 13.05p 13.30p 12.80p 12.95p 4684053
28/05/2019 13.40p 13.70p 12.69p 13.05p 3832174
24/05/2019 12.65p 13.68p 12.33p 13.40p 6495602
23/05/2019 13.50p 14.70p 12.09p 12.60p 16947374
22/05/2019 10.58p 14.00p 10.25p 13.65p 19410252
21/05/2019 11.25p 11.37p 9.50p 10.58p 15726643
20/05/2019 11.50p 11.80p 10.80p 11.00p 5760888
17/05/2019 12.25p 12.30p 11.20p 11.50p 8642203
16/05/2019 11.75p 13.50p 11.00p 12.20p 15343035
15/05/2019 13.15p 13.40p 12.30p 13.05p 3268052
14/05/2019 13.10p 13.70p 12.36p 13.20p 3365524
13/05/2019 13.10p 14.80p 12.13p 13.10p 4401198
10/05/2019 13.95p 13.98p 12.43p 13.50p 6579884
09/05/2019 15.03p 15.23p 13.44p 13.95p 5653373
08/05/2019 15.50p 15.60p 13.63p 15.03p 7714391
07/05/2019 16.50p 16.90p 15.01p 15.50p 4386182
03/05/2019 17.65p 17.80p 14.00p 16.40p 13772296
02/05/2019 15.65p 17.50p 15.40p 17.00p 9419615
01/05/2019 14.38p 16.60p 14.16p 15.65p 17089410
30/04/2019 12.35p 15.47p 11.90p 14.33p 15217471
29/04/2019 11.75p 13.00p 11.50p 12.25p 9177836
26/04/2019 10.90p 13.12p 10.70p 11.50p 11776238
25/04/2019 9.85p 11.53p 9.85p 11.30p 10526968
24/04/2019 9.15p 10.78p 9.15p 9.85p 6985708
23/04/2019 9.95p 10.45p 9.14p 9.15p 6245756
18/04/2019 10.65p 10.72p 9.53p 9.95p 13146965
17/04/2019 10.50p 12.50p 10.15p 10.15p 25695846
16/04/2019 8.00p 8.48p 7.77p 8.30p 4788649
15/04/2019 8.45p 8.45p 7.80p 7.95p 3180289
12/04/2019 8.45p 8.99p 8.35p 8.45p 6711604
11/04/2019 8.55p 9.27p 8.20p 8.45p 5148076
10/04/2019 7.95p 9.40p 7.55p 8.55p 12069993
09/04/2019 9.25p 9.25p 7.82p 7.85p 13894903
08/04/2019 8.65p 10.93p 8.63p 9.25p 23562086
05/04/2019 7.40p 9.57p 7.21p 8.65p 26386336
04/04/2019 6.00p 7.48p 5.88p 7.40p 9407650
03/04/2019 6.25p 6.50p 5.80p 6.00p 9192975
02/04/2019 6.30p 6.74p 5.65p 6.25p 13595461
01/04/2019 4.35p 7.30p 4.35p 6.30p 39320416
29/03/2019 3.95p 4.08p 3.87p 3.90p 522170
28/03/2019 3.95p 4.00p 3.86p 3.95p 535380
27/03/2019 3.95p 4.09p 3.80p 3.95p 774771
26/03/2019 3.95p 4.10p 3.83p 3.95p 233205
25/03/2019 4.00p 4.10p 3.90p 3.95p 532086
22/03/2019 4.00p 4.08p 3.91p 4.00p 449499
21/03/2019 4.00p 4.10p 3.91p 4.00p 266932
20/03/2019 4.25p 4.63p 3.94p 4.00p 2096548
19/03/2019 3.95p 4.09p 3.84p 4.00p 457452
18/03/2019 3.95p 4.12p 3.83p 3.95p 379866
15/03/2019 3.90p 4.15p 3.87p 3.95p 289768
14/03/2019 3.75p 4.18p 3.75p 3.90p 1440094
13/03/2019 3.55p 3.88p 2.80p 3.75p 8751229
12/03/2019 3.75p 3.81p 3.43p 3.55p 594334
11/03/2019 3.55p 3.75p 3.18p 3.75p 691229
08/03/2019 3.50p 3.62p 3.06p 3.55p 910863
07/03/2019 4.15p 4.15p 3.33p 3.50p 1530173
06/03/2019 4.00p 4.03p 3.80p 3.95p 588179
05/03/2019 4.05p 4.18p 3.85p 4.00p 350820
04/03/2019 3.80p 4.28p 3.76p 4.05p 1042891
01/03/2019 3.80p 4.00p 3.76p 3.80p 269717
28/02/2019 3.80p 4.00p 3.71p 3.80p 544516
27/02/2019 3.80p 3.92p 3.65p 3.80p 290611
26/02/2019 4.20p 4.32p 3.59p 3.80p 1058929
25/02/2019 3.90p 4.10p 3.90p 3.90p 7001
22/02/2019 3.90p 4.10p 3.90p 3.90p 107286
21/02/2019 3.90p 4.00p 3.90p 3.90p 144463
20/02/2019 3.95p 3.97p 3.88p 3.90p 20038
19/02/2019 4.10p 4.10p 3.80p 3.95p 809054
18/02/2019 4.05p 4.33p 3.93p 4.10p 615932
15/02/2019 4.20p 4.49p 3.85p 4.05p 2083000
14/02/2019 4.05p 4.30p 3.80p 4.17p 1123865
13/02/2019 3.80p 4.05p 3.75p 4.05p 423486
12/02/2019 3.80p 3.98p 3.78p 3.80p 178641
11/02/2019 3.80p 3.95p 3.71p 3.80p 117221
08/02/2019 4.05p 4.05p 3.63p 3.80p 1096016
07/02/2019 4.05p 4.12p 3.85p 4.05p 424253
06/02/2019 4.05p 4.15p 3.90p 4.05p 440710
05/02/2019 3.85p 4.10p 3.76p 4.05p 462047
04/02/2019 3.85p 4.05p 3.77p 3.85p 559325
01/02/2019 4.05p 4.10p 3.72p 3.85p 1596421
31/01/2019 4.00p 4.09p 3.78p 4.05p 1184111
30/01/2019 3.80p 4.28p 3.75p 4.00p 1395709
29/01/2019 3.45p 3.95p 3.20p 3.80p 1462122
28/01/2019 3.45p 3.45p 3.28p 3.45p 35174
25/01/2019 3.45p 3.45p 3.23p 3.45p 187642
24/01/2019 3.50p 3.50p 3.20p 3.45p 534161
23/01/2019 3.53p 3.65p 3.44p 3.50p 731168
22/01/2019 3.45p 3.60p 3.18p 3.35p 598401
21/01/2019 3.05p 3.60p 3.05p 3.45p 697559
18/01/2019 3.05p 3.11p 2.90p 3.05p 496287
17/01/2019 3.05p 3.10p 2.90p 3.05p 500453
16/01/2019 3.05p 3.05p 2.96p 3.05p 143234
15/01/2019 3.35p 3.45p 2.93p 3.05p 1644601
14/01/2019 3.35p 4.15p 3.09p 3.35p 3524375
11/01/2019 3.00p 3.60p 3.00p 3.35p 1473867
10/01/2019 3.05p 3.10p 2.88p 2.95p 990022
09/01/2019 3.05p 3.12p 2.90p 3.05p 639437
08/01/2019 3.10p 3.14p 3.00p 3.05p 632645
07/01/2019 3.20p 3.20p 3.00p 3.10p 1027947
04/01/2019 2.90p 3.50p 2.90p 3.20p 2271687
03/01/2019 2.80p 3.00p 2.76p 2.90p 281250
02/01/2019 2.75p 2.90p 2.75p 2.80p 705271
31/12/2018 2.70p 2.88p 2.60p 2.75p 524503

*Close Price adjusted for both dividends and splits