Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/12/2025 0.80p 0.80p 0.75p 0.80p 5520553
18/12/2025 0.80p 0.85p 0.77p 0.80p 1158815
17/12/2025 0.83p 0.90p 0.75p 0.80p 1361381
16/12/2025 0.83p 0.85p 0.75p 0.83p 727013
15/12/2025 0.78p 0.90p 0.74p 0.83p 1532450
12/12/2025 0.75p 0.80p 0.70p 0.78p 581283
11/12/2025 0.80p 0.80p 0.72p 0.75p 8877608
10/12/2025 0.85p 0.85p 0.75p 0.80p 3744362
09/12/2025 0.83p 0.85p 0.75p 0.85p 3433393
08/12/2025 0.73p 0.95p 0.70p 0.83p 38843396
05/12/2025 0.60p 0.65p 0.60p 0.65p 3801000
04/12/2025 0.65p 0.67p 0.60p 0.60p 2830213
03/12/2025 0.70p 0.70p 0.62p 0.65p 4858730
02/12/2025 0.65p 0.75p 0.65p 0.70p 3490876
01/12/2025 0.65p 0.70p 0.60p 0.65p 73908
28/11/2025 0.70p 0.72p 0.63p 0.65p 3463307
27/11/2025 0.70p 0.72p 0.67p 0.70p 81697
26/11/2025 0.70p 0.72p 0.67p 0.70p 1976474
25/11/2025 0.70p 0.72p 0.70p 0.70p 80000
24/11/2025 0.70p 0.72p 0.65p 0.70p 459403
21/11/2025 0.70p 0.70p 0.70p 0.70p 194908
20/11/2025 0.70p 0.70p 0.66p 0.70p 1800933
19/11/2025 0.73p 0.73p 0.69p 0.70p 1439109
18/11/2025 0.75p 0.75p 0.70p 0.73p 3358127
17/11/2025 0.75p 0.75p 0.72p 0.75p 120228
14/11/2025 0.75p 0.79p 0.70p 0.75p 11059
13/11/2025 0.75p 0.80p 0.75p 0.75p 317197
12/11/2025 0.73p 0.75p 0.73p 0.75p 2405725
11/11/2025 0.73p 0.75p 0.71p 0.73p 93737
10/11/2025 0.73p 0.75p 0.71p 0.73p 2309627
07/11/2025 0.73p 0.78p 0.70p 0.78p 1035850
06/11/2025 0.80p 0.80p 0.71p 0.73p 9501277
05/11/2025 0.85p 0.90p 0.82p 0.85p 7951
04/11/2025 0.85p 0.90p 0.80p 0.85p 359964
03/11/2025 0.80p 0.90p 0.80p 0.85p 1774508
31/10/2025 0.80p 0.85p 0.79p 0.80p 202653
30/10/2025 0.80p 0.85p 0.80p 0.80p 93719
29/10/2025 0.80p 0.85p 0.80p 0.80p 598370
28/10/2025 0.80p 0.84p 0.80p 0.80p 707829
27/10/2025 0.80p 0.85p 0.77p 0.80p 705804
24/10/2025 0.80p 0.80p 0.77p 0.80p 122222
23/10/2025 0.80p 0.83p 0.80p 0.80p 29278
22/10/2025 0.85p 0.85p 0.76p 0.80p 1257682
21/10/2025 0.85p 0.89p 0.80p 0.85p 1271231
20/10/2025 0.80p 0.89p 0.78p 0.85p 2138665
17/10/2025 0.80p 0.83p 0.76p 0.80p 544413
16/10/2025 0.80p 0.83p 0.76p 0.80p 839373
15/10/2025 0.88p 0.88p 0.77p 0.80p 9110748
14/10/2025 0.85p 0.90p 0.81p 0.88p 4330245
13/10/2025 0.85p 0.89p 0.83p 0.85p 3755645
10/10/2025 0.85p 0.89p 0.83p 0.85p 650502
09/10/2025 0.85p 0.89p 0.83p 0.85p 266999
08/10/2025 0.85p 0.90p 0.80p 0.85p 231105
07/10/2025 0.85p 0.89p 0.84p 0.85p 1338031
06/10/2025 0.85p 0.88p 0.83p 0.85p 261786
03/10/2025 0.85p 0.88p 0.85p 0.85p 38357
02/10/2025 0.85p 0.88p 0.83p 0.85p 390596
01/10/2025 0.85p 0.88p 0.84p 0.85p 65571
30/09/2025 0.85p 0.88p 0.80p 0.85p 350849
29/09/2025 0.85p 0.89p 0.84p 0.85p 1432274
26/09/2025 0.85p 0.89p 0.84p 0.85p 1124902
25/09/2025 0.85p 0.85p 0.80p 0.85p 7269
24/09/2025 0.90p 0.90p 0.80p 0.85p 4778068
23/09/2025 0.93p 0.94p 0.86p 0.93p 286338
22/09/2025 0.93p 1.00p 0.93p 0.93p 68253
19/09/2025 0.93p 1.00p 0.87p 0.93p 658340
18/09/2025 0.90p 0.95p 0.83p 0.85p 2105150
17/09/2025 0.90p 0.93p 0.86p 0.90p 303120
16/09/2025 0.95p 0.95p 0.95p 0.90p 1162505
15/09/2025 0.95p 1.00p 0.90p 0.95p 303269
12/09/2025 0.95p 1.00p 0.90p 0.95p 5231422
11/09/2025 0.88p 0.88p 0.83p 0.95p 6550434
10/09/2025 0.88p 0.88p 0.81p 0.83p 3396687
09/09/2025 0.98p 0.98p 0.87p 0.88p 3602179
08/09/2025 1.03p 1.10p 0.95p 0.98p 1564802
05/09/2025 1.03p 1.10p 0.97p 1.03p 807472
04/09/2025 0.93p 1.25p 0.92p 1.03p 17721752
03/09/2025 0.85p 0.90p 0.82p 0.85p 1422374
02/09/2025 0.95p 0.95p 0.82p 0.85p 1226652
01/09/2025 0.95p 1.00p 0.90p 0.95p 690726
29/08/2025 0.95p 0.98p 0.92p 0.95p 1691174
28/08/2025 0.95p 0.95p 0.91p 0.95p 230952
27/08/2025 0.95p 0.98p 0.91p 0.95p 803367
26/08/2025 0.90p 0.98p 0.85p 0.95p 3125868
22/08/2025 0.83p 0.85p 0.81p 0.83p 572366
21/08/2025 0.83p 0.85p 0.82p 0.83p 944526
20/08/2025 0.85p 0.90p 0.80p 0.83p 145388
19/08/2025 0.88p 0.90p 0.81p 0.85p 455175
18/08/2025 0.88p 0.95p 0.80p 0.88p 61989
15/08/2025 0.88p 0.95p 0.82p 0.88p 714575
14/08/2025 0.90p 0.90p 0.84p 0.88p 795128
13/08/2025 0.90p 0.90p 0.87p 0.90p 13688
12/08/2025 0.90p 0.95p 0.85p 0.90p 263701
11/08/2025 0.88p 0.90p 0.88p 0.88p 111
08/08/2025 0.88p 0.90p 0.85p 0.88p 117727
07/08/2025 0.88p 0.88p 0.88p 0.88p 0
06/08/2025 0.88p 0.88p 0.85p 0.88p 417009
05/08/2025 0.90p 0.92p 0.85p 0.88p 2701899
04/08/2025 0.90p 0.95p 0.85p 0.90p 2511
01/08/2025 0.85p 0.90p 0.85p 0.88p 627506
31/07/2025 0.85p 0.85p 0.84p 0.85p 0
30/07/2025 0.85p 0.90p 0.85p 0.85p 47159
29/07/2025 0.85p 0.90p 0.85p 0.85p 375283
28/07/2025 0.85p 0.91p 0.84p 0.85p 648348
25/07/2025 0.83p 0.91p 0.82p 0.85p 3192356
24/07/2025 0.83p 0.85p 0.82p 0.83p 502960
23/07/2025 0.93p 0.93p 0.82p 0.83p 3569112
22/07/2025 0.93p 0.94p 0.90p 0.93p 429105
21/07/2025 0.93p 0.93p 0.93p 0.93p 21505
18/07/2025 0.93p 0.93p 0.90p 0.93p 352152
17/07/2025 0.93p 0.93p 0.90p 0.93p 215833
16/07/2025 0.93p 0.95p 0.90p 0.93p 151042
15/07/2025 0.93p 0.95p 0.90p 0.93p 261289
14/07/2025 0.93p 0.93p 0.90p 0.93p 306360
11/07/2025 0.93p 0.94p 0.93p 0.93p 335566
10/07/2025 0.93p 0.94p 0.90p 0.93p 1890887
09/07/2025 0.93p 0.94p 0.92p 0.93p 514494
08/07/2025 0.95p 0.95p 0.90p 0.93p 592970
07/07/2025 0.95p 0.95p 0.92p 0.95p 284770
04/07/2025 0.95p 0.95p 0.92p 0.95p 101650
03/07/2025 0.95p 0.99p 0.92p 0.95p 471367
02/07/2025 0.95p 0.95p 0.95p 0.95p 225937
01/07/2025 0.95p 0.96p 0.90p 0.95p 339107
30/06/2025 0.95p 1.00p 0.91p 0.95p 1433037
27/06/2025 0.95p 1.00p 0.91p 0.95p 286016
26/06/2025 0.95p 0.98p 0.92p 0.95p 162651
25/06/2025 0.95p 1.00p 0.91p 0.95p 341780
24/06/2025 0.95p 0.98p 0.91p 0.95p 2146892
23/06/2025 0.95p 1.00p 0.90p 0.95p 2242870
20/06/2025 0.95p 0.97p 0.90p 0.95p 1212458
19/06/2025 0.95p 1.00p 0.90p 0.95p 1326876
18/06/2025 0.95p 0.95p 0.92p 0.95p 884104
17/06/2025 0.95p 0.99p 0.92p 0.95p 1002884
16/06/2025 1.03p 1.03p 0.92p 0.95p 1476673
13/06/2025 1.03p 1.03p 0.95p 1.03p 681595
12/06/2025 1.03p 1.03p 0.95p 0.95p 24724
11/06/2025 1.03p 1.03p 0.97p 1.03p 500943
10/06/2025 1.03p 1.03p 0.97p 1.03p 204489
09/06/2025 1.03p 1.03p 0.95p 1.03p 387715
06/06/2025 1.03p 1.10p 0.95p 1.03p 57979
05/06/2025 1.03p 1.03p 0.97p 1.03p 19711
04/06/2025 1.03p 1.05p 0.98p 1.03p 2190367
03/06/2025 1.03p 1.03p 0.95p 1.03p 845187
02/06/2025 1.03p 1.04p 0.98p 1.03p 37313
30/05/2025 1.03p 1.06p 0.98p 1.00p 374097
29/05/2025 1.03p 1.05p 0.95p 1.03p 549935
28/05/2025 1.03p 1.04p 0.97p 1.03p 170460
27/05/2025 1.00p 1.03p 0.97p 1.03p 165917
23/05/2025 1.03p 1.06p 1.03p 1.03p 181505
22/05/2025 1.03p 1.06p 0.97p 1.03p 793016
21/05/2025 1.03p 1.04p 0.98p 1.03p 139978
20/05/2025 1.00p 1.04p 1.00p 1.03p 316399
19/05/2025 1.00p 1.00p 0.96p 1.00p 1094269
16/05/2025 1.00p 1.05p 0.95p 1.00p 273784
15/05/2025 1.05p 1.06p 1.02p 1.03p 628718
14/05/2025 1.05p 1.06p 1.00p 1.05p 4100771
13/05/2025 1.05p 1.06p 1.00p 1.05p 348506
12/05/2025 1.05p 1.07p 1.00p 1.05p 986166
09/05/2025 1.05p 1.07p 1.00p 1.05p 1045633
08/05/2025 1.05p 1.07p 1.00p 1.05p 273900
07/05/2025 0.95p 1.09p 0.95p 1.05p 1912164
06/05/2025 0.95p 1.00p 0.90p 1.00p 497678
02/05/2025 0.95p 1.00p 0.94p 0.95p 309243
01/05/2025 0.95p 1.00p 0.90p 0.95p 228942
30/04/2025 0.95p 1.00p 0.90p 0.95p 1587474
29/04/2025 0.95p 1.00p 0.93p 0.95p 123684
28/04/2025 0.90p 1.00p 0.90p 0.95p 414642
25/04/2025 0.90p 1.00p 0.90p 0.90p 287919
24/04/2025 0.90p 1.00p 0.88p 0.90p 712636
23/04/2025 0.90p 1.00p 0.88p 0.90p 142065
22/04/2025 0.88p 1.00p 0.80p 0.90p 465218
17/04/2025 0.88p 0.95p 0.88p 0.88p 304005
16/04/2025 0.88p 0.93p 0.80p 0.88p 80382
15/04/2025 0.95p 0.95p 0.84p 0.88p 939555
14/04/2025 0.95p 0.99p 0.90p 0.95p 213433
11/04/2025 0.95p 1.00p 0.92p 0.95p 117396
10/04/2025 0.85p 0.98p 0.83p 0.95p 1727433
09/04/2025 0.85p 0.90p 0.80p 0.85p 959052
08/04/2025 0.85p 0.89p 0.80p 0.85p 4016612
07/04/2025 0.88p 0.88p 0.80p 0.85p 1537640
04/04/2025 0.88p 0.89p 0.83p 0.88p 136344
03/04/2025 0.93p 0.93p 0.80p 0.88p 1837631
02/04/2025 0.93p 0.93p 0.85p 0.93p 400935
01/04/2025 0.93p 0.94p 0.89p 0.93p 188656
31/03/2025 0.93p 0.99p 0.85p 0.93p 952158
28/03/2025 0.93p 0.99p 0.89p 0.93p 314598
27/03/2025 0.93p 1.00p 0.89p 0.93p 115622
26/03/2025 0.93p 0.97p 0.85p 0.93p 76907
25/03/2025 0.93p 0.97p 0.88p 0.93p 16863
24/03/2025 0.93p 1.00p 0.85p 0.93p 261832
21/03/2025 0.93p 1.00p 0.88p 0.93p 193388
20/03/2025 0.93p 1.00p 0.85p 0.93p 681025
19/03/2025 0.93p 1.00p 0.87p 0.93p 555945
18/03/2025 0.93p 1.00p 0.87p 0.93p 79088
17/03/2025 0.85p 1.00p 0.85p 0.93p 2063677
14/03/2025 0.85p 0.85p 0.83p 0.85p 251722
13/03/2025 0.88p 0.90p 0.83p 0.85p 1348915
12/03/2025 0.93p 0.93p 0.88p 0.88p 327375
11/03/2025 0.96p 0.96p 0.90p 0.93p 2382324
10/03/2025 0.96p 0.97p 0.93p 0.96p 81868

*Close Price adjusted for both dividends and splits