Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/01/2021 3.25p 3.39p 3.02p 3.15p 2222005
22/01/2021 3.25p 3.40p 3.13p 3.25p 1645762
21/01/2021 3.40p 3.50p 3.30p 3.35p 1821386
20/01/2021 3.15p 3.50p 3.11p 3.40p 4021176
19/01/2021 3.30p 3.30p 3.10p 3.30p 1284291
18/01/2021 3.30p 3.30p 3.10p 3.30p 1880878
15/01/2021 3.30p 3.34p 3.13p 3.30p 1778869
14/01/2021 3.25p 3.37p 3.09p 3.30p 1738762
13/01/2021 3.35p 3.40p 3.20p 3.35p 1760183
12/01/2021 3.25p 3.47p 3.06p 3.35p 1964642
11/01/2021 3.35p 3.50p 3.20p 3.25p 6800845
08/01/2021 3.30p 3.37p 3.20p 3.30p 1966342
07/01/2021 3.35p 3.35p 3.10p 3.30p 4516431
06/01/2021 3.35p 3.50p 3.20p 3.35p 1959138
05/01/2021 3.35p 3.35p 3.10p 3.25p 2905431
04/01/2021 3.25p 3.51p 3.20p 3.35p 6391170
01/01/2021 2.90p 3.43p 2.90p 3.25p 19346035
31/12/2020 2.90p 3.43p 2.90p 3.25p 19662704
30/12/2020 2.90p 3.00p 2.83p 2.90p 14210278
29/12/2020 2.90p 3.00p 2.80p 2.90p 5083529
28/12/2020 2.95p 2.98p 2.93p 2.95p 1149723
25/12/2020 2.95p 2.98p 2.93p 2.95p 1149723
24/12/2020 2.95p 2.98p 2.93p 2.95p 1149723
23/12/2020 2.95p 2.98p 2.90p 2.95p 3543784
22/12/2020 2.85p 2.98p 2.81p 2.95p 1950019
21/12/2020 2.90p 2.90p 2.80p 2.85p 1752227
18/12/2020 2.90p 2.97p 2.82p 2.90p 1702602
17/12/2020 3.00p 3.00p 2.82p 2.90p 1737832
16/12/2020 3.00p 3.00p 2.90p 3.00p 880260
15/12/2020 2.85p 3.07p 2.83p 3.00p 4595246
14/12/2020 3.05p 3.05p 2.81p 2.96p 2086459
11/12/2020 3.05p 3.10p 3.00p 3.05p 469654
10/12/2020 3.20p 3.20p 2.93p 3.05p 6177829
09/12/2020 3.35p 3.50p 3.10p 3.50p 1652030
08/12/2020 3.35p 3.35p 3.20p 3.35p 316215
07/12/2020 3.45p 3.45p 3.20p 3.20p 1735379
04/12/2020 3.45p 3.45p 3.20p 3.20p 2415577
03/12/2020 3.15p 4.15p 3.02p 3.45p 19443880
02/12/2020 3.50p 4.26p 3.48p 4.15p 4169167
01/12/2020 3.45p 3.64p 3.38p 3.50p 2206788
30/11/2020 3.65p 3.68p 3.31p 3.45p 947251
27/11/2020 3.70p 3.90p 3.60p 3.65p 6146427
26/11/2020 4.05p 4.10p 3.60p 3.70p 3710473
25/11/2020 4.10p 4.19p 3.80p 4.05p 5071811
24/11/2020 4.65p 5.20p 4.07p 4.20p 7943573
23/11/2020 4.70p 4.78p 4.28p 4.45p 3113113
20/11/2020 4.05p 5.59p 4.05p 4.65p 22815212
19/11/2020 3.80p 3.90p 3.70p 3.80p 972803
18/11/2020 4.20p 4.40p 3.72p 3.95p 4239257
17/11/2020 4.45p 4.54p 4.00p 4.20p 11317839
16/11/2020 3.05p 4.47p 3.05p 4.35p 15768609
13/11/2020 3.05p 3.13p 2.91p 3.05p 1380170
12/11/2020 3.05p 3.20p 2.90p 2.95p 2339174
10/11/2020 3.10p 3.30p 2.91p 3.15p 1774982
09/11/2020 2.90p 3.30p 2.83p 3.10p 4073755
06/11/2020 2.50p 3.00p 2.44p 2.90p 2936667
05/11/2020 2.50p 2.53p 2.44p 2.50p 587982
04/11/2020 2.40p 2.75p 2.30p 2.50p 1082874
03/11/2020 2.40p 2.60p 2.28p 2.40p 371850
02/11/2020 2.45p 2.50p 2.41p 2.45p 713476
30/10/2020 2.50p 2.50p 2.40p 2.45p 496484
29/10/2020 2.50p 2.54p 2.40p 2.50p 618595
28/10/2020 2.50p 2.60p 2.40p 2.50p 981032
27/10/2020 2.50p 2.57p 2.42p 2.50p 930705
26/10/2020 2.50p 2.53p 2.41p 2.50p 721702
23/10/2020 2.55p 2.55p 2.40p 2.50p 1675428
22/10/2020 2.60p 2.60p 2.50p 2.55p 343162
21/10/2020 2.70p 2.77p 2.50p 2.60p 1282920
20/10/2020 2.70p 2.80p 2.50p 2.50p 712769
19/10/2020 2.70p 2.70p 2.50p 2.70p 126422
16/10/2020 2.70p 2.80p 2.50p 2.70p 932622
15/10/2020 2.35p 2.90p 2.26p 2.70p 1923908
14/10/2020 2.35p 2.43p 2.20p 2.35p 830870
13/10/2020 2.35p 2.49p 2.22p 2.35p 779897
12/10/2020 2.35p 2.40p 2.21p 2.40p 1106068
09/10/2020 2.35p 2.49p 2.28p 2.35p 295041
08/10/2020 2.35p 2.49p 2.27p 2.35p 385075
07/10/2020 2.35p 2.46p 2.27p 2.35p 576185
06/10/2020 2.50p 2.50p 2.30p 2.35p 401514
05/10/2020 2.50p 2.54p 2.30p 2.50p 483044
02/10/2020 2.50p 2.60p 2.40p 2.50p 251024
01/10/2020 2.65p 2.70p 2.41p 2.50p 548451
30/09/2020 2.40p 2.75p 2.40p 2.65p 1096381
29/09/2020 2.40p 2.50p 2.40p 2.40p 199747
28/09/2020 2.40p 2.50p 2.38p 2.40p 1142068
25/09/2020 2.75p 2.75p 2.38p 2.40p 1175128
24/09/2020 2.80p 2.85p 2.55p 2.75p 495332
23/09/2020 2.80p 2.80p 2.56p 2.70p 178074
22/09/2020 2.80p 2.90p 2.60p 2.80p 415187
21/09/2020 2.80p 2.95p 2.61p 2.80p 457912
18/09/2020 2.40p 3.01p 2.40p 2.80p 2275043
17/09/2020 2.30p 2.50p 2.26p 2.40p 1102650
16/09/2020 2.35p 2.40p 2.20p 2.30p 1678398
15/09/2020 2.40p 2.50p 2.31p 2.40p 3835452
14/09/2020 2.45p 2.45p 2.30p 2.40p 266140
11/09/2020 2.45p 2.45p 2.40p 2.45p 104000
10/09/2020 2.55p 2.55p 2.40p 2.45p 878297
09/09/2020 2.55p 2.55p 2.40p 2.55p 743915
08/09/2020 2.60p 2.60p 2.43p 2.55p 589439
07/09/2020 2.55p 2.70p 2.50p 2.60p 942803
04/09/2020 2.50p 2.70p 2.38p 2.55p 1139744
03/09/2020 2.50p 2.60p 2.30p 2.50p 1519662
02/09/2020 2.45p 2.60p 2.35p 2.50p 697529
01/09/2020 2.60p 2.60p 2.35p 2.40p 1120310
31/08/2020 2.60p 2.67p 2.50p 2.50p 1320939
28/08/2020 2.60p 2.67p 2.50p 2.50p 1320939
27/08/2020 2.75p 2.77p 2.53p 2.60p 3173088
26/08/2020 2.95p 2.97p 2.71p 2.75p 1025374
25/08/2020 3.15p 3.15p 2.89p 2.95p 1342431
24/08/2020 3.20p 3.40p 3.02p 3.20p 1210215
21/08/2020 3.20p 3.40p 3.16p 3.20p 934720
20/08/2020 3.05p 3.38p 3.00p 3.20p 1657646
19/08/2020 3.15p 3.15p 2.95p 3.05p 815188
18/08/2020 3.15p 3.30p 3.02p 3.15p 1421465
17/08/2020 2.50p 3.44p 2.50p 3.15p 9544178
14/08/2020 2.50p 2.60p 2.45p 2.50p 1354336
13/08/2020 2.45p 2.60p 2.35p 2.50p 350548
12/08/2020 2.45p 2.50p 2.35p 2.45p 3167698
11/08/2020 2.45p 2.50p 2.35p 2.45p 1953162
10/08/2020 2.45p 2.50p 2.35p 2.45p 2363288
07/08/2020 2.50p 2.53p 2.40p 2.45p 1644366
06/08/2020 2.50p 2.53p 2.43p 2.50p 384343
05/08/2020 2.50p 2.50p 2.44p 2.44p 779376
04/08/2020 2.50p 2.53p 2.45p 2.50p 1352664
03/08/2020 2.50p 2.50p 2.44p 2.50p 1131877
31/07/2020 2.50p 2.50p 2.42p 2.50p 2483225
30/07/2020 2.40p 2.70p 2.40p 2.55p 5918222
29/07/2020 2.25p 2.47p 2.17p 2.40p 1919717
28/07/2020 2.35p 2.35p 2.00p 2.25p 1755564
27/07/2020 2.35p 2.40p 2.20p 2.35p 2019158
24/07/2020 2.15p 2.37p 2.03p 2.35p 1665707
23/07/2020 2.15p 2.25p 2.04p 2.15p 320687
22/07/2020 2.15p 2.28p 2.03p 2.15p 584961
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

*Close Price adjusted for both dividends and splits