Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/01/2022 1.25p 1.27p 1.17p 1.18p 4007303
13/01/2022 1.25p 1.30p 1.20p 1.25p 8453656
12/01/2022 1.30p 1.43p 1.20p 1.25p 18832520
10/01/2022 1.10p 1.19p 1.00p 1.10p 3229688
07/01/2022 1.03p 1.14p 0.96p 1.10p 2629026
06/01/2022 1.03p 1.05p 0.96p 1.03p 3381515
05/01/2022 0.95p 1.09p 0.95p 1.03p 2893334
04/01/2022 0.90p 0.98p 0.89p 0.95p 4466401
03/01/2022 0.93p 0.94p 0.87p 0.90p 2865336
31/12/2021 0.93p 0.94p 0.87p 0.90p 2865336
30/12/2021 0.95p 0.97p 0.86p 0.93p 1933504
29/12/2021 0.98p 1.04p 0.90p 0.95p 3522433
28/12/2021 1.03p 1.04p 0.95p 0.98p 1337654
27/12/2021 1.03p 1.04p 0.95p 0.98p 1337654
24/12/2021 1.03p 1.04p 0.95p 0.98p 1337654
23/12/2021 1.03p 1.25p 0.95p 1.03p 8543544
22/12/2021 0.83p 1.19p 0.83p 1.03p 14599572
21/12/2021 0.83p 0.85p 0.83p 0.83p 5785482
20/12/2021 0.83p 0.85p 0.83p 0.83p 3409848
17/12/2021 0.90p 0.90p 0.80p 0.83p 4954015
16/12/2021 0.88p 1.04p 0.88p 0.93p 4103034
15/12/2021 0.88p 0.90p 0.83p 0.88p 311624
14/12/2021 0.88p 0.95p 0.88p 0.88p 695627
13/12/2021 0.93p 0.93p 0.82p 0.88p 1796943
10/12/2021 0.93p 0.93p 0.81p 0.93p 2591982
09/12/2021 0.93p 0.93p 0.90p 0.93p 667100
08/12/2021 0.93p 0.95p 0.86p 0.93p 4562070
07/12/2021 1.00p 1.00p 0.91p 0.93p 4049189
06/12/2021 1.00p 1.05p 0.95p 1.00p 2453240
03/12/2021 1.00p 1.05p 0.95p 1.00p 1424684
02/12/2021 1.15p 1.15p 1.05p 1.05p 891035
01/12/2021 1.15p 1.15p 1.10p 1.15p 398543
30/11/2021 1.15p 1.15p 1.10p 1.15p 1252751
29/11/2021 1.05p 1.15p 1.05p 1.15p 357968
26/11/2021 1.18p 1.18p 1.15p 1.18p 1290334
25/11/2021 1.18p 1.18p 1.15p 1.18p 856675
24/11/2021 1.05p 1.20p 1.05p 1.18p 3593717
23/11/2021 1.05p 1.09p 1.00p 1.05p 2386940
22/11/2021 1.08p 1.10p 1.02p 1.05p 2407944
19/11/2021 1.15p 1.15p 1.08p 1.08p 588422
18/11/2021 1.15p 1.15p 1.11p 1.13p 2651869
17/11/2021 1.15p 1.15p 1.10p 1.15p 448726
16/11/2021 1.15p 1.16p 1.10p 1.15p 2358795
15/11/2021 1.15p 1.19p 1.10p 1.15p 3761675
12/11/2021 1.18p 1.37p 1.00p 1.23p 18580726
11/11/2021 1.45p 1.45p 1.37p 1.40p 915334
10/11/2021 1.45p 1.47p 1.42p 1.45p 629253
09/11/2021 1.45p 1.47p 1.40p 1.45p 3293678
08/11/2021 1.45p 1.48p 1.42p 1.45p 901146
05/11/2021 1.53p 1.53p 1.41p 1.45p 2391299
04/11/2021 1.55p 1.55p 1.50p 1.53p 340803
03/11/2021 1.55p 1.59p 1.46p 1.55p 4749395
02/11/2021 1.53p 1.56p 1.50p 1.55p 2923707
01/11/2021 1.53p 1.53p 1.42p 1.53p 2817353
29/10/2021 1.53p 1.53p 1.50p 1.53p 594036
28/10/2021 1.55p 1.55p 1.48p 1.53p 2628472
27/10/2021 1.53p 1.55p 1.44p 1.55p 2731690
26/10/2021 1.58p 1.58p 1.52p 1.58p 589831
25/10/2021 1.58p 1.59p 1.55p 1.58p 789323
22/10/2021 1.58p 1.59p 1.55p 1.58p 910852
21/10/2021 1.60p 1.61p 1.50p 1.58p 2658006
20/10/2021 1.65p 1.65p 1.54p 1.60p 2124584
19/10/2021 1.65p 1.65p 1.60p 1.62p 722908
18/10/2021 1.65p 1.65p 1.60p 1.65p 2803203
15/10/2021 1.65p 1.67p 1.60p 1.65p 808220
14/10/2021 1.65p 1.65p 1.60p 1.65p 547677
13/10/2021 1.65p 1.68p 1.60p 1.65p 1884989
12/10/2021 1.70p 1.75p 1.60p 1.65p 547151
11/10/2021 1.65p 1.81p 1.53p 1.70p 3153651
08/10/2021 1.65p 1.75p 1.60p 1.65p 6164524
07/10/2021 1.80p 2.00p 1.52p 1.70p 22006130
06/10/2021 2.35p 2.40p 2.20p 2.30p 2944868
05/10/2021 2.35p 2.45p 2.31p 2.35p 2468763
04/10/2021 2.40p 2.40p 2.31p 2.35p 6438799
01/10/2021 2.55p 2.65p 2.33p 2.50p 3686487
30/09/2021 2.55p 2.60p 2.50p 2.55p 1792706
29/09/2021 2.55p 2.67p 2.50p 2.67p 804088
28/09/2021 2.55p 2.58p 2.50p 2.55p 1236933
27/09/2021 2.55p 2.60p 2.51p 2.60p 838410
24/09/2021 2.70p 2.70p 2.52p 2.55p 3748312
23/09/2021 2.68p 2.80p 2.60p 2.70p 5956593
22/09/2021 2.70p 2.80p 2.55p 2.68p 4798731
21/09/2021 2.70p 2.89p 2.60p 2.70p 2456780
20/09/2021 2.85p 2.88p 2.55p 2.70p 4154768
17/09/2021 2.90p 2.92p 2.70p 2.85p 4304488
16/09/2021 2.70p 2.98p 2.64p 2.90p 3604484
15/09/2021 2.70p 2.77p 2.64p 2.70p 418430
14/09/2021 2.85p 2.93p 2.68p 2.70p 780302
13/09/2021 2.60p 2.98p 2.57p 2.85p 1806912
10/09/2021 2.75p 2.78p 2.52p 2.60p 4341200
09/09/2021 2.85p 3.10p 2.70p 2.73p 8669476
08/09/2021 2.80p 2.83p 2.65p 2.75p 1432935
07/09/2021 2.60p 3.00p 2.60p 2.80p 3155065
06/09/2021 2.60p 2.70p 2.50p 2.60p 1109415
03/09/2021 2.60p 2.65p 2.50p 2.60p 2419659
02/09/2021 2.65p 2.67p 2.60p 2.60p 2356825
01/09/2021 2.50p 2.70p 2.43p 2.65p 5302882
31/08/2021 2.55p 2.63p 2.41p 2.50p 1615103
30/08/2021 2.60p 2.63p 2.42p 2.55p 3338270
27/08/2021 2.60p 2.63p 2.42p 2.55p 3338270
26/08/2021 2.70p 2.80p 2.50p 2.60p 1990280
25/08/2021 2.50p 2.80p 2.46p 2.70p 1141766
24/08/2021 2.40p 2.60p 2.30p 2.50p 1106935
23/08/2021 2.40p 2.50p 2.37p 2.40p 1773211
20/08/2021 2.50p 2.50p 2.34p 2.40p 1714640
19/08/2021 2.55p 2.55p 2.42p 2.50p 456358
18/08/2021 2.55p 2.60p 2.51p 2.55p 1272963
17/08/2021 2.55p 2.60p 2.49p 2.55p 1271815
16/08/2021 2.65p 2.65p 2.50p 2.55p 1089835
13/08/2021 2.65p 2.65p 2.56p 2.65p 1915968
12/08/2021 2.65p 2.70p 2.52p 2.65p 2187861
11/08/2021 2.55p 2.99p 2.55p 2.65p 2451380
10/08/2021 2.60p 2.70p 2.52p 2.55p 5966343
09/08/2021 2.65p 2.70p 2.55p 2.67p 2088875
06/08/2021 2.65p 2.70p 2.60p 2.65p 1376344
05/08/2021 2.70p 2.80p 2.60p 2.65p 769011
04/08/2021 2.70p 2.79p 2.60p 2.70p 9307057
03/08/2021 2.65p 3.08p 2.64p 2.75p 10677437
02/08/2021 2.40p 2.70p 2.37p 2.65p 1086232
30/07/2021 2.40p 2.50p 2.31p 2.40p 645957
29/07/2021 2.40p 2.50p 2.31p 2.45p 993939
28/07/2021 2.33p 2.50p 2.33p 2.40p 1315920
27/07/2021 2.25p 2.35p 2.20p 2.28p 958496
26/07/2021 2.35p 2.40p 2.10p 2.35p 5240955
23/07/2021 2.35p 2.48p 2.29p 2.35p 1151138
22/07/2021 2.35p 2.50p 2.33p 2.35p 677490
21/07/2021 2.25p 2.48p 2.13p 2.35p 895351
20/07/2021 2.35p 2.40p 2.10p 2.25p 5068197
19/07/2021 2.40p 2.50p 2.30p 2.40p 721872
16/07/2021 2.45p 2.45p 2.33p 2.40p 522221
15/07/2021 2.55p 2.55p 2.41p 2.45p 1095406
14/07/2021 2.55p 2.60p 2.45p 2.55p 1078387
13/07/2021 2.40p 2.59p 2.40p 2.55p 1605522
12/07/2021 2.55p 2.59p 2.50p 2.55p 713815
09/07/2021 2.55p 2.60p 2.52p 2.55p 1764445
08/07/2021 2.55p 2.60p 2.50p 2.55p 2567799
07/07/2021 2.75p 2.75p 2.49p 2.55p 3013630
06/07/2021 2.80p 2.90p 2.70p 2.75p 1692415
05/07/2021 2.65p 2.90p 2.57p 2.80p 4919970
02/07/2021 2.75p 2.75p 2.60p 2.65p 1444023
01/07/2021 2.75p 2.85p 2.63p 2.75p 1896155
30/06/2021 2.75p 2.80p 2.70p 2.75p 1310481
29/06/2021 2.80p 2.81p 2.68p 2.75p 791195
28/06/2021 2.70p 2.90p 2.63p 2.80p 2829989
25/06/2021 2.70p 2.80p 2.63p 2.70p 3153070
24/06/2021 2.75p 3.06p 2.70p 2.70p 5798308
23/06/2021 2.80p 2.90p 2.60p 2.75p 2525308
22/06/2021 2.90p 2.90p 2.70p 2.80p 1107501
21/06/2021 2.90p 2.96p 2.71p 2.90p 1830913
18/06/2021 2.85p 3.10p 2.73p 2.90p 1416694
17/06/2021 2.85p 2.97p 2.73p 2.85p 441075
16/06/2021 2.90p 3.00p 2.80p 2.85p 3719565
15/06/2021 2.95p 2.95p 2.66p 2.85p 3688340
14/06/2021 2.90p 3.27p 2.80p 2.95p 6500575
11/06/2021 2.90p 2.98p 2.80p 2.85p 2764132
10/06/2021 2.90p 3.18p 2.82p 2.90p 9981097
09/06/2021 2.55p 3.29p 2.55p 2.90p 8525913
08/06/2021 2.55p 2.60p 2.51p 2.55p 1453810
07/06/2021 2.55p 2.61p 2.54p 2.55p 2496774
04/06/2021 2.50p 2.60p 2.41p 2.55p 948935
03/06/2021 2.60p 2.65p 2.45p 2.50p 2727334
02/06/2021 2.75p 2.90p 2.51p 2.70p 3988506
01/06/2021 2.50p 2.80p 2.40p 2.70p 4936532
31/05/2021 2.50p 2.50p 2.40p 2.50p 289611
28/05/2021 2.50p 2.50p 2.40p 2.50p 289611
27/05/2021 2.50p 2.50p 2.40p 2.50p 205105
26/05/2021 2.55p 2.60p 2.50p 2.50p 1045385
25/05/2021 2.55p 2.55p 2.50p 2.55p 529455
24/05/2021 2.50p 2.59p 2.42p 2.55p 2136680
21/05/2021 2.55p 2.55p 2.37p 2.50p 1653375
20/05/2021 2.55p 2.57p 2.50p 2.55p 1979857
19/05/2021 2.60p 2.60p 2.47p 2.55p 2580585
18/05/2021 2.65p 2.65p 2.51p 2.60p 3861050
17/05/2021 2.65p 2.68p 2.55p 2.65p 1021726
14/05/2021 2.65p 2.68p 2.55p 2.65p 1055518
13/05/2021 2.65p 2.65p 2.50p 2.65p 840447
12/05/2021 2.60p 2.79p 2.50p 2.70p 1279093
11/05/2021 2.70p 2.73p 2.53p 2.60p 2080422
10/05/2021 2.70p 2.88p 2.61p 2.70p 1183120
07/05/2021 2.70p 2.79p 2.63p 2.70p 952635
06/05/2021 2.70p 2.90p 2.53p 2.70p 3173446
05/05/2021 2.80p 2.90p 2.67p 2.80p 466334
04/05/2021 2.60p 3.00p 2.54p 2.80p 2370053
03/05/2021 2.60p 2.70p 2.56p 2.60p 1207555
30/04/2021 2.60p 2.70p 2.56p 2.60p 1207555
29/04/2021 2.60p 2.65p 2.56p 2.60p 573656
28/04/2021 2.60p 2.69p 2.52p 2.60p 1720576
27/04/2021 2.70p 2.80p 2.60p 2.60p 2077007
26/04/2021 2.38p 2.80p 2.38p 2.70p 2747927
23/04/2021 2.38p 2.45p 2.33p 2.38p 1633333
22/04/2021 2.38p 2.45p 2.33p 2.38p 3028254
21/04/2021 2.50p 2.50p 2.35p 2.40p 10364970
20/04/2021 2.60p 2.63p 2.50p 2.55p 1380267
19/04/2021 2.60p 2.70p 2.50p 2.70p 1591589
16/04/2021 2.60p 2.68p 2.50p 2.60p 2730879
15/04/2021 2.45p 2.60p 2.40p 2.60p 3113358
14/04/2021 2.55p 2.55p 2.35p 2.45p 3086137
13/04/2021 2.65p 2.65p 2.50p 2.55p 1816290
12/04/2021 2.70p 2.99p 2.52p 2.65p 12297466
09/04/2021 2.53p 2.95p 2.50p 2.80p 13810554

*Close Price adjusted for both dividends and splits