Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/08/2023 1.28p 1.28p 1.17p 1.23p 414319
07/08/2023 1.25p 1.35p 1.20p 1.28p 797067
04/08/2023 1.25p 1.29p 1.20p 1.25p 717887
03/08/2023 1.28p 1.30p 1.25p 1.25p 663
02/08/2023 1.28p 1.31p 1.21p 1.25p 640110
01/08/2023 1.28p 1.28p 1.21p 1.28p 819927
31/07/2023 1.28p 1.35p 1.23p 1.28p 408336
28/07/2023 1.28p 1.35p 1.23p 1.28p 327674
27/07/2023 1.25p 1.30p 1.23p 1.28p 271700
26/07/2023 1.30p 1.40p 1.20p 1.28p 1343832
25/07/2023 1.30p 1.32p 1.20p 1.30p 787962
24/07/2023 1.30p 1.32p 1.22p 1.30p 966502
21/07/2023 1.23p 1.34p 1.22p 1.30p 855597
20/07/2023 1.23p 1.25p 1.20p 1.23p 556717
19/07/2023 1.30p 1.32p 1.23p 1.23p 987944
18/07/2023 1.30p 1.32p 1.23p 1.30p 148727
17/07/2023 1.18p 1.38p 1.18p 1.30p 2122668
14/07/2023 1.18p 1.25p 1.18p 1.18p 443696
13/07/2023 1.15p 1.25p 1.14p 1.18p 1234791
12/07/2023 1.15p 1.15p 1.14p 1.15p 244908
11/07/2023 1.20p 1.22p 1.13p 1.15p 852095
10/07/2023 1.23p 1.23p 1.16p 1.20p 531662
07/07/2023 1.23p 1.23p 1.20p 1.23p 554793
06/07/2023 1.25p 1.25p 1.20p 1.23p 1301190
05/07/2023 1.30p 1.37p 1.20p 1.25p 1471041
04/07/2023 1.25p 1.35p 1.20p 1.30p 925361
03/07/2023 1.35p 1.35p 1.20p 1.23p 2063226
30/06/2023 1.35p 1.37p 1.25p 1.35p 582717
29/06/2023 1.35p 1.38p 1.30p 1.35p 473215
28/06/2023 1.35p 1.39p 1.30p 1.35p 744663
27/06/2023 1.30p 1.39p 1.23p 1.35p 489273
26/06/2023 1.25p 1.32p 1.23p 1.30p 787971
23/06/2023 1.20p 1.29p 1.19p 1.25p 1143113
22/06/2023 1.20p 1.24p 1.19p 1.20p 194825
21/06/2023 1.20p 1.24p 1.18p 1.20p 386161
20/06/2023 1.23p 1.24p 1.18p 1.20p 928703
19/06/2023 1.28p 1.28p 1.21p 1.23p 409469
16/06/2023 1.35p 1.35p 1.26p 1.28p 1353010
15/06/2023 1.35p 1.35p 1.30p 1.35p 111500
14/06/2023 1.38p 1.38p 1.34p 1.35p 447895
13/06/2023 1.38p 1.40p 1.35p 1.38p 1600488
12/06/2023 1.28p 1.40p 1.28p 1.38p 1916132
09/06/2023 1.15p 1.29p 1.15p 1.28p 3138009
08/06/2023 1.03p 1.19p 1.03p 1.15p 6545428
07/06/2023 1.03p 1.03p 1.03p 1.03p 3587
06/06/2023 1.03p 1.05p 1.03p 1.03p 456902
05/06/2023 1.03p 1.05p 1.02p 1.03p 540172
02/06/2023 1.05p 1.05p 1.00p 1.03p 1434211
01/06/2023 1.08p 1.09p 1.04p 1.05p 1022732
31/05/2023 1.08p 1.09p 1.06p 1.08p 1426883
30/05/2023 1.13p 1.15p 1.08p 1.08p 1365516
26/05/2023 1.13p 1.13p 1.13p 1.13p 0
25/05/2023 1.13p 1.15p 1.12p 1.13p 232287
24/05/2023 1.13p 1.15p 1.11p 1.13p 549473
23/05/2023 1.10p 1.15p 1.09p 1.13p 1158305
22/05/2023 1.10p 1.15p 1.07p 1.10p 1729729
19/05/2023 1.18p 1.18p 1.07p 1.10p 3870712
18/05/2023 1.18p 1.20p 1.15p 1.18p 1312803
17/05/2023 1.18p 1.20p 1.15p 1.18p 2822029
16/05/2023 1.30p 1.35p 1.15p 1.18p 1951622
15/05/2023 1.35p 1.35p 1.26p 1.30p 669014
12/05/2023 1.43p 1.45p 1.30p 1.35p 885778
11/05/2023 1.25p 1.55p 1.25p 1.43p 7562484
10/05/2023 1.25p 1.27p 1.25p 1.25p 353377
09/05/2023 1.25p 1.28p 1.22p 1.25p 1223258
05/05/2023 1.35p 1.40p 1.20p 1.25p 7776233
04/05/2023 1.35p 1.40p 1.35p 1.35p 14950
03/05/2023 1.38p 1.40p 1.35p 1.35p 700503
02/05/2023 1.45p 1.50p 1.36p 1.38p 1332142
28/04/2023 1.35p 1.49p 1.33p 1.45p 2940172
27/04/2023 1.35p 1.39p 1.30p 1.35p 630771
26/04/2023 1.35p 1.40p 1.30p 1.35p 3672036
25/04/2023 1.40p 1.43p 1.31p 1.35p 2071210
24/04/2023 1.40p 1.50p 1.31p 1.40p 406730
21/04/2023 1.38p 1.47p 1.38p 1.40p 1256192
20/04/2023 1.45p 1.45p 1.31p 1.38p 1193431
19/04/2023 1.45p 1.45p 1.40p 1.45p 1613586
18/04/2023 1.50p 1.53p 1.43p 1.45p 1358377
17/04/2023 1.70p 1.71p 1.42p 1.50p 3986901
14/04/2023 1.65p 1.74p 1.65p 1.70p 3007357
13/04/2023 1.85p 1.90p 1.62p 1.65p 3951241
12/04/2023 1.95p 2.00p 1.70p 1.85p 8009417
11/04/2023 1.50p 2.04p 1.50p 1.95p 17753524
06/04/2023 1.20p 1.60p 1.20p 1.45p 15575835
05/04/2023 1.20p 1.28p 1.18p 1.20p 797960
04/04/2023 1.10p 1.28p 1.10p 1.20p 2278655
03/04/2023 0.95p 1.18p 0.95p 1.10p 8811010
31/03/2023 0.93p 0.93p 0.90p 0.93p 4462
30/03/2023 0.95p 1.00p 0.92p 0.93p 1162800
29/03/2023 0.95p 1.00p 0.95p 0.95p 591560
28/03/2023 0.95p 0.98p 0.95p 0.95p 91224
27/03/2023 1.00p 1.05p 0.95p 0.95p 1353571
24/03/2023 1.03p 1.04p 0.92p 1.00p 2627359
23/03/2023 1.00p 1.05p 0.96p 1.03p 194816
22/03/2023 1.00p 1.04p 0.96p 1.00p 635074
21/03/2023 1.00p 1.04p 0.96p 1.00p 450000
20/03/2023 1.00p 1.00p 0.96p 1.00p 50728
17/03/2023 1.00p 1.04p 1.00p 1.00p 17307
16/03/2023 1.00p 1.04p 1.00p 1.00p 136540
15/03/2023 1.00p 1.04p 0.95p 1.00p 343015
14/03/2023 1.05p 1.05p 0.96p 1.00p 351686
13/03/2023 1.08p 1.08p 1.00p 1.05p 490297
10/03/2023 1.05p 1.10p 1.05p 1.08p 1967066
09/03/2023 0.95p 1.09p 0.92p 1.05p 2904340
08/03/2023 1.00p 1.04p 0.95p 0.95p 820563
07/03/2023 1.00p 1.04p 0.96p 1.00p 1396078
06/03/2023 1.05p 1.05p 0.96p 1.00p 321932
03/03/2023 1.05p 1.06p 1.00p 1.05p 1436885
02/03/2023 1.05p 1.09p 1.00p 1.05p 2513748
01/03/2023 0.95p 1.05p 0.95p 1.05p 5608803
28/02/2023 1.05p 1.05p 0.90p 0.95p 3125337
27/02/2023 1.10p 1.14p 1.05p 1.05p 3892386
24/02/2023 1.10p 1.13p 1.07p 1.10p 222666
23/02/2023 1.10p 1.14p 1.07p 1.10p 551083
22/02/2023 1.10p 1.10p 1.07p 1.10p 200000
21/02/2023 1.10p 1.14p 1.06p 1.10p 160122
20/02/2023 1.10p 1.15p 1.05p 1.10p 963861
17/02/2023 1.10p 1.15p 1.07p 1.10p 299912
16/02/2023 1.13p 1.15p 1.07p 1.10p 494750
15/02/2023 1.15p 1.19p 1.12p 1.13p 646776
14/02/2023 1.15p 1.20p 1.14p 1.15p 468471
13/02/2023 1.15p 1.20p 1.14p 1.15p 469686
10/02/2023 1.13p 1.20p 1.12p 1.15p 863745
09/02/2023 1.15p 1.15p 1.11p 1.13p 911439
08/02/2023 1.15p 1.19p 1.12p 1.15p 402574
07/02/2023 1.15p 1.19p 1.12p 1.15p 75032
06/02/2023 1.13p 1.15p 1.12p 1.15p 571775
03/02/2023 1.10p 1.19p 1.08p 1.13p 984286
02/02/2023 1.18p 1.18p 1.10p 1.10p 2223391
01/02/2023 1.15p 1.19p 1.15p 1.15p 176225
31/01/2023 1.15p 1.19p 1.13p 1.15p 341852
30/01/2023 1.15p 1.19p 1.13p 1.15p 855682
27/01/2023 1.23p 1.23p 1.15p 1.15p 2743472
26/01/2023 1.23p 1.24p 1.15p 1.23p 1990266
25/01/2023 1.23p 1.26p 1.19p 1.23p 519400
24/01/2023 1.23p 1.24p 1.18p 1.23p 409614
23/01/2023 1.23p 1.25p 1.18p 1.23p 939024
20/01/2023 1.23p 1.29p 1.23p 1.23p 267831
19/01/2023 1.25p 1.25p 1.18p 1.23p 550889
18/01/2023 1.25p 1.25p 1.15p 1.23p 3766500
17/01/2023 1.33p 1.33p 1.20p 1.25p 1998525
16/01/2023 1.30p 1.39p 1.23p 1.33p 629870
13/01/2023 1.35p 1.35p 1.24p 1.28p 447317
12/01/2023 1.35p 1.37p 1.30p 1.35p 303252
11/01/2023 1.33p 1.39p 1.32p 1.35p 1270018
10/01/2023 1.23p 1.33p 1.20p 1.33p 1603369
09/01/2023 1.15p 1.29p 1.12p 1.23p 1439560
06/01/2023 1.15p 1.19p 1.13p 1.15p 474693
05/01/2023 1.23p 1.24p 1.15p 1.15p 555136
04/01/2023 1.23p 1.30p 1.15p 1.23p 889680
03/01/2023 1.13p 1.24p 1.13p 1.23p 1593413
30/12/2022 1.10p 1.15p 1.10p 1.13p 1883267
29/12/2022 1.10p 1.12p 1.06p 1.10p 1150717
28/12/2022 1.15p 1.15p 1.05p 1.10p 446250
23/12/2022 1.13p 1.14p 1.10p 1.13p 158964
22/12/2022 1.13p 1.15p 1.10p 1.13p 540804
21/12/2022 1.25p 1.27p 1.10p 1.13p 3977038
20/12/2022 1.23p 1.23p 1.20p 1.23p 300826
19/12/2022 1.25p 1.25p 1.21p 1.23p 1815199
16/12/2022 1.25p 1.27p 1.21p 1.25p 841266
15/12/2022 1.25p 1.28p 1.21p 1.25p 798152
14/12/2022 1.25p 1.26p 1.25p 1.25p 2069
13/12/2022 1.25p 1.33p 1.25p 1.28p 4319702
12/12/2022 1.40p 1.47p 1.20p 1.25p 7217695
09/12/2022 1.30p 1.37p 1.26p 1.30p 89668
08/12/2022 1.30p 1.39p 1.29p 1.30p 627231
07/12/2022 1.30p 1.37p 1.29p 1.30p 209395
06/12/2022 1.33p 1.37p 1.29p 1.33p 487112
05/12/2022 1.33p 1.39p 1.27p 1.33p 651817
02/12/2022 1.40p 1.40p 1.26p 1.33p 2671285
01/12/2022 1.40p 1.46p 1.31p 1.46p 594698
30/11/2022 1.30p 1.48p 1.30p 1.40p 1560781
29/11/2022 1.25p 1.35p 1.23p 1.28p 1197926
28/11/2022 1.40p 1.45p 1.22p 1.25p 6131797
25/11/2022 1.40p 1.42p 1.40p 1.40p 590796
24/11/2022 1.40p 1.44p 1.31p 1.40p 1251666
23/11/2022 1.25p 1.48p 1.25p 1.40p 3731276
22/11/2022 1.25p 1.28p 1.25p 1.25p 43516
21/11/2022 1.25p 1.30p 1.22p 1.25p 227492
18/11/2022 1.30p 1.30p 1.25p 1.25p 511833
17/11/2022 1.30p 1.38p 1.23p 1.30p 2691188
16/11/2022 1.30p 1.34p 1.23p 1.30p 316053
15/11/2022 1.50p 1.50p 1.23p 1.30p 6381184
14/11/2022 1.50p 1.50p 1.43p 1.50p 250000
11/11/2022 1.45p 1.59p 1.45p 1.50p 1030054
10/11/2022 1.40p 1.50p 1.36p 1.40p 1059302
09/11/2022 1.60p 1.60p 1.32p 1.40p 6021810
08/11/2022 1.60p 1.68p 1.54p 1.60p 628837
07/11/2022 1.60p 1.68p 1.53p 1.60p 681526
04/11/2022 1.60p 1.68p 1.52p 1.60p 2235034
03/11/2022 1.70p 1.70p 1.50p 1.60p 5390626
02/11/2022 1.75p 1.78p 1.50p 1.70p 3375807
01/11/2022 1.65p 1.79p 1.64p 1.70p 2592377
31/10/2022 1.65p 1.67p 1.61p 1.65p 1452329
28/10/2022 1.65p 1.65p 1.64p 1.65p 612252
27/10/2022 1.68p 1.71p 1.61p 1.65p 1921176
26/10/2022 1.80p 1.80p 1.62p 1.68p 2536318
25/10/2022 1.70p 1.80p 1.70p 1.80p 438842
24/10/2022 1.70p 1.80p 1.63p 1.70p 692814
21/10/2022 1.65p 1.75p 1.60p 1.70p 1915097

*Close Price adjusted for both dividends and splits