Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/12/2018 2.70p 2.76p 2.63p 2.70p 616035
27/12/2018 2.70p 2.75p 2.70p 2.70p 4095
24/12/2018 2.70p 2.76p 2.70p 2.70p 11240
21/12/2018 2.80p 2.80p 2.63p 2.70p 461705
20/12/2018 2.80p 2.90p 2.70p 2.80p 1632495
19/12/2018 2.85p 2.85p 2.67p 2.70p 1501198
18/12/2018 3.15p 3.17p 2.65p 2.85p 1768632
17/12/2018 3.05p 3.23p 3.00p 3.15p 1513943
14/12/2018 2.85p 3.20p 2.83p 3.05p 6575172
13/12/2018 2.60p 2.60p 2.50p 2.60p 298727
12/12/2018 2.60p 2.60p 2.40p 2.60p 545843
11/12/2018 2.60p 2.70p 2.50p 2.60p 1084694
10/12/2018 2.70p 2.70p 2.52p 2.60p 83489
07/12/2018 2.70p 2.70p 2.60p 2.70p 105000
06/12/2018 2.70p 2.74p 2.60p 2.70p 579973
05/12/2018 2.70p 2.75p 2.62p 2.70p 428605
04/12/2018 2.60p 2.70p 2.52p 2.60p 763235
03/12/2018 2.60p 2.67p 2.52p 2.60p 30312
30/11/2018 2.60p 2.60p 2.52p 2.60p 22535
29/11/2018 2.60p 2.60p 2.52p 2.60p 160079
28/11/2018 2.60p 2.67p 2.52p 2.60p 133149
27/11/2018 2.75p 2.75p 2.52p 2.60p 839793
26/11/2018 2.75p 2.82p 2.60p 2.75p 546210
23/11/2018 2.75p 2.87p 2.65p 2.75p 361934
22/11/2018 2.65p 2.90p 2.65p 2.75p 60892
21/11/2018 2.65p 3.00p 2.50p 2.65p 904160
20/11/2018 2.65p 3.02p 2.60p 2.65p 2889379
19/11/2018 3.00p 3.02p 2.60p 2.65p 1111474
16/11/2018 2.65p 3.08p 2.61p 2.75p 4266267
15/11/2018 2.70p 2.70p 2.40p 2.70p 8647842
14/11/2018 2.73p 2.73p 2.61p 2.70p 596137
13/11/2018 2.70p 2.79p 2.68p 2.73p 813297
12/11/2018 2.70p 2.71p 2.64p 2.70p 338678
09/11/2018 2.70p 2.72p 2.64p 2.70p 99614
08/11/2018 2.70p 2.73p 2.62p 2.70p 267269
07/11/2018 2.70p 2.73p 2.61p 2.70p 259344
06/11/2018 2.70p 2.74p 2.69p 2.70p 496840
05/11/2018 2.70p 2.70p 2.55p 2.70p 714969
02/11/2018 2.80p 2.80p 2.65p 2.70p 390588
01/11/2018 2.75p 2.80p 2.71p 2.80p 596437
31/10/2018 2.95p 2.95p 2.71p 2.72p 609274
30/10/2018 2.95p 2.99p 2.90p 2.95p 451273
29/10/2018 2.70p 3.15p 2.68p 2.95p 1520717
26/10/2018 2.95p 3.07p 2.77p 2.79p 371383
25/10/2018 2.75p 3.09p 2.68p 2.95p 688963
24/10/2018 2.75p 2.90p 2.68p 2.75p 353152
23/10/2018 2.80p 2.89p 2.68p 2.75p 698549
22/10/2018 2.70p 2.90p 2.70p 2.80p 668378
19/10/2018 2.70p 2.72p 2.65p 2.70p 470000
18/10/2018 2.80p 2.80p 2.64p 2.70p 966270
17/10/2018 2.85p 2.86p 2.80p 2.80p 611421
16/10/2018 2.98p 2.99p 2.82p 2.85p 622445
15/10/2018 2.90p 3.05p 2.86p 2.98p 1559479
12/10/2018 2.65p 3.00p 2.65p 2.90p 2856227
11/10/2018 2.75p 2.78p 2.60p 2.65p 631031
10/10/2018 2.80p 2.86p 2.71p 2.80p 825935
09/10/2018 3.15p 3.15p 2.77p 2.80p 1418478
08/10/2018 3.10p 3.29p 3.10p 3.20p 1193452
05/10/2018 2.95p 3.20p 2.91p 3.10p 5913067
04/10/2018 2.95p 3.03p 2.95p 2.95p 116000
03/10/2018 2.95p 3.03p 2.95p 2.95p 213447
02/10/2018 2.95p 3.04p 2.92p 2.95p 444101
01/10/2018 3.10p 3.12p 2.95p 2.95p 870846
28/09/2018 3.10p 3.10p 3.10p 3.10p 0
27/09/2018 3.10p 3.13p 3.03p 3.10p 42538
26/09/2018 3.10p 3.10p 3.01p 3.10p 87514
25/09/2018 3.10p 3.17p 3.00p 3.10p 635864
24/09/2018 3.15p 3.30p 3.01p 3.10p 278762
21/09/2018 3.15p 3.22p 3.15p 3.15p 137300
20/09/2018 3.15p 3.22p 3.15p 3.15p 25042
19/09/2018 3.10p 3.20p 3.10p 3.15p 81283
18/09/2018 3.20p 3.22p 3.10p 3.10p 443038
17/09/2018 3.20p 3.22p 3.20p 3.20p 320692
14/09/2018 3.23p 3.23p 3.15p 3.20p 100000
13/09/2018 3.28p 3.28p 3.23p 3.23p 15600
12/09/2018 3.30p 3.30p 3.10p 3.30p 384785
11/09/2018 3.30p 3.32p 3.20p 3.30p 327368
10/09/2018 3.30p 3.38p 3.23p 3.30p 520430
07/09/2018 3.28p 3.35p 3.20p 3.28p 189735
06/09/2018 3.28p 3.40p 3.18p 3.28p 431328
05/09/2018 3.28p 3.40p 3.24p 3.28p 546287
04/09/2018 3.28p 3.28p 3.24p 3.28p 174595
03/09/2018 3.28p 3.28p 3.15p 3.28p 9551
31/08/2018 3.38p 3.38p 3.15p 3.28p 75881
30/08/2018 3.38p 3.42p 3.23p 3.38p 262445
29/08/2018 3.38p 3.42p 3.38p 3.38p 40000
28/08/2018 3.35p 3.45p 3.35p 3.38p 227548
24/08/2018 3.35p 3.44p 3.22p 3.30p 95000
23/08/2018 3.30p 3.45p 3.20p 3.35p 455643
22/08/2018 3.30p 3.30p 3.30p 3.30p 0
21/08/2018 3.30p 3.30p 3.10p 3.30p 20000
20/08/2018 3.30p 3.30p 3.10p 3.30p 58524
17/08/2018 3.30p 3.30p 3.10p 3.30p 86971
16/08/2018 3.30p 3.30p 3.15p 3.30p 6000
15/08/2018 3.40p 3.40p 3.07p 3.15p 583382
14/08/2018 3.40p 3.40p 3.40p 3.40p 0
13/08/2018 3.40p 3.40p 3.36p 3.40p 104857
10/08/2018 3.40p 3.42p 3.40p 3.40p 2925
09/08/2018 3.40p 3.42p 3.30p 3.40p 346198
08/08/2018 3.40p 3.45p 3.36p 3.40p 103795
07/08/2018 3.65p 3.65p 3.34p 3.40p 364648
06/08/2018 3.65p 3.77p 3.58p 3.65p 13362
03/08/2018 3.65p 3.75p 3.58p 3.65p 80200
02/08/2018 3.65p 3.77p 3.58p 3.65p 30003
01/08/2018 3.65p 3.78p 3.65p 3.65p 170000
31/07/2018 3.65p 3.78p 3.53p 3.65p 530833
30/07/2018 3.55p 3.77p 3.55p 3.65p 262990
27/07/2018 3.55p 3.60p 3.53p 3.55p 410331
26/07/2018 3.55p 3.55p 3.55p 3.55p 27000
25/07/2018 3.65p 3.65p 3.40p 3.55p 615839
24/07/2018 3.35p 3.85p 3.30p 3.85p 1066492
23/07/2018 3.35p 3.40p 3.20p 3.35p 298169
20/07/2018 3.35p 3.35p 3.33p 3.35p 120885
19/07/2018 3.35p 3.35p 3.21p 3.35p 150334
18/07/2018 3.35p 3.35p 3.20p 3.35p 537000
17/07/2018 3.35p 3.35p 3.20p 3.35p 715142
16/07/2018 3.35p 3.35p 3.21p 3.35p 58244
13/07/2018 3.35p 3.35p 3.20p 3.35p 371300
12/07/2018 3.35p 3.50p 3.35p 3.35p 2500
11/07/2018 3.35p 3.35p 3.24p 3.35p 151207
10/07/2018 3.35p 3.35p 3.20p 3.35p 104673
09/07/2018 3.35p 3.35p 3.20p 3.35p 61654
06/07/2018 3.35p 3.37p 3.28p 3.35p 15584
05/07/2018 3.35p 3.37p 3.20p 3.35p 33478
04/07/2018 3.35p 3.35p 3.22p 3.35p 203000
03/07/2018 3.40p 3.40p 3.22p 3.35p 124054
02/07/2018 3.40p 3.43p 3.30p 3.40p 57355
29/06/2018 3.40p 3.43p 3.40p 3.40p 19406
28/06/2018 3.35p 3.43p 3.35p 3.40p 108236
27/06/2018 3.30p 3.45p 3.20p 3.35p 2560496
26/06/2018 3.35p 3.40p 3.13p 3.25p 722139
25/06/2018 3.70p 3.70p 3.30p 3.35p 320000
22/06/2018 3.70p 3.70p 3.70p 3.70p 0
21/06/2018 3.70p 3.70p 3.60p 3.70p 10440
20/06/2018 3.70p 3.70p 3.70p 3.70p 60000
19/06/2018 3.70p 3.70p 3.65p 3.70p 81352
18/06/2018 3.70p 3.70p 3.63p 3.70p 150000
15/06/2018 3.60p 3.75p 3.60p 3.70p 361955
14/06/2018 3.55p 3.69p 3.43p 3.60p 3993063
13/06/2018 3.55p 3.58p 3.52p 3.55p 253514
12/06/2018 3.95p 3.95p 3.38p 3.55p 1674524
11/06/2018 5.00p 5.00p 3.90p 4.03p 722622

*Close Price adjusted for both dividends and splits