Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/11/2024 0.73p 0.75p 0.70p 0.73p 4928322
21/11/2024 0.73p 0.75p 0.70p 0.73p 175812
20/11/2024 0.73p 0.75p 0.70p 0.73p 326878
19/11/2024 0.73p 0.75p 0.70p 0.73p 753551
18/11/2024 0.78p 0.78p 0.72p 0.73p 521282
15/11/2024 0.80p 0.80p 0.75p 0.78p 1027035
14/11/2024 0.80p 0.85p 0.77p 0.80p 1483978
13/11/2024 0.80p 0.80p 0.75p 0.80p 451586
12/11/2024 0.80p 0.85p 0.77p 0.80p 5330
11/11/2024 0.80p 0.83p 0.77p 0.80p 706905
08/11/2024 0.83p 0.85p 0.77p 0.80p 1234392
07/11/2024 0.80p 0.83p 0.76p 0.83p 2221906
06/11/2024 0.80p 0.84p 0.77p 0.80p 274149
05/11/2024 0.80p 0.84p 0.77p 0.80p 108769
04/11/2024 0.83p 0.90p 0.76p 0.83p 183896
01/11/2024 0.78p 0.87p 0.78p 0.83p 1379988
31/10/2024 0.78p 0.80p 0.78p 0.78p 545382
30/10/2024 0.78p 0.80p 0.75p 0.78p 886800
29/10/2024 0.78p 0.78p 0.75p 0.78p 245926
28/10/2024 0.78p 0.80p 0.75p 0.78p 183725
25/10/2024 0.78p 0.80p 0.75p 0.78p 85593
24/10/2024 0.78p 0.80p 0.76p 0.78p 504612
23/10/2024 0.80p 0.80p 0.76p 0.78p 2148943
22/10/2024 0.83p 0.83p 0.76p 0.80p 999226
21/10/2024 0.83p 0.85p 0.80p 0.83p 752882
18/10/2024 0.83p 0.85p 0.83p 0.83p 1159742
17/10/2024 0.83p 0.85p 0.80p 0.83p 375769
16/10/2024 0.83p 0.83p 0.80p 0.83p 910000
15/10/2024 0.83p 0.83p 0.81p 0.83p 286938
14/10/2024 0.83p 0.83p 0.81p 0.83p 369919
11/10/2024 0.83p 0.85p 0.80p 0.83p 235783
10/10/2024 0.85p 0.85p 0.82p 0.83p 956048
09/10/2024 0.83p 0.90p 0.81p 0.85p 2139857
08/10/2024 0.88p 0.88p 0.80p 0.83p 1349570
07/10/2024 0.93p 0.95p 0.85p 0.88p 3277469
04/10/2024 0.83p 1.00p 0.83p 0.93p 4447405
03/10/2024 0.83p 0.84p 0.80p 0.83p 2472029
02/10/2024 0.83p 0.84p 0.80p 0.83p 1131781
01/10/2024 0.83p 0.84p 0.83p 0.83p 560700
30/09/2024 0.83p 0.85p 0.80p 0.83p 471983
27/09/2024 0.83p 0.84p 0.81p 0.83p 237449
26/09/2024 0.83p 0.84p 0.81p 0.83p 176824
25/09/2024 0.83p 0.84p 0.81p 0.83p 122697
24/09/2024 0.83p 0.84p 0.81p 0.83p 266800
23/09/2024 0.83p 0.85p 0.83p 0.83p 1137517
20/09/2024 0.85p 0.87p 0.83p 0.83p 444186
19/09/2024 0.83p 0.85p 0.83p 0.83p 3771439
18/09/2024 0.85p 0.85p 0.81p 0.83p 2033973
17/09/2024 0.83p 0.85p 0.83p 0.83p 530557
16/09/2024 0.88p 0.88p 0.83p 0.83p 2401016
13/09/2024 0.93p 0.94p 0.86p 0.88p 5636613
12/09/2024 0.98p 0.98p 0.93p 0.93p 200000
11/09/2024 1.03p 1.03p 0.95p 0.98p 196542
10/09/2024 1.05p 1.05p 1.00p 1.03p 1642053
09/09/2024 1.05p 1.05p 1.05p 1.05p 71052
06/09/2024 1.03p 1.05p 1.00p 1.05p 398112
05/09/2024 1.03p 1.05p 1.00p 1.03p 139087
04/09/2024 1.05p 1.06p 1.01p 1.03p 2091054
03/09/2024 1.05p 1.05p 1.03p 1.05p 0
02/09/2024 1.05p 1.10p 1.04p 1.05p 197420
30/08/2024 1.05p 1.09p 1.05p 1.05p 408445
29/08/2024 1.10p 1.10p 1.05p 1.05p 194194
28/08/2024 1.10p 1.13p 1.06p 1.10p 233506
27/08/2024 1.10p 1.14p 1.05p 1.10p 928235
23/08/2024 1.10p 1.10p 1.05p 1.10p 250670
22/08/2024 1.10p 1.10p 1.05p 1.10p 576730
21/08/2024 1.10p 1.12p 1.05p 1.10p 134330
20/08/2024 1.10p 1.12p 1.10p 1.10p 93999
19/08/2024 1.05p 1.12p 1.04p 1.05p 1167918
16/08/2024 1.05p 1.05p 1.03p 1.05p 23016
15/08/2024 1.05p 1.09p 1.00p 1.05p 3417300
14/08/2024 1.05p 1.10p 1.02p 1.05p 1463859
13/08/2024 1.05p 1.08p 1.00p 1.05p 1362358
12/08/2024 1.05p 1.09p 1.04p 1.05p 149922
09/08/2024 1.05p 1.08p 1.04p 1.05p 824453
08/08/2024 1.05p 1.08p 1.03p 1.05p 479979
07/08/2024 1.05p 1.07p 1.00p 1.05p 299239
06/08/2024 1.05p 1.07p 1.05p 1.05p 100000
05/08/2024 1.10p 1.10p 1.00p 1.05p 100000
02/08/2024 1.10p 1.14p 1.05p 1.10p 1210352
01/08/2024 1.10p 1.14p 1.03p 1.10p 425723
31/07/2024 1.10p 1.14p 1.00p 1.10p 4903815
30/07/2024 1.00p 1.09p 1.00p 1.05p 360000
29/07/2024 1.00p 1.00p 0.95p 1.00p 166010
26/07/2024 0.95p 1.04p 0.95p 1.00p 529036
25/07/2024 0.95p 1.00p 0.92p 0.95p 1079938
24/07/2024 0.85p 0.95p 0.85p 0.95p 1648998
23/07/2024 0.90p 0.90p 0.83p 0.85p 560419
22/07/2024 0.90p 0.90p 0.86p 0.90p 501737
19/07/2024 0.88p 0.95p 0.82p 0.90p 677839
18/07/2024 1.00p 1.00p 0.90p 0.93p 769493
17/07/2024 1.03p 1.03p 0.90p 1.00p 71846
16/07/2024 1.03p 1.03p 0.95p 1.03p 68550
15/07/2024 1.03p 1.03p 0.95p 1.03p 209563
12/07/2024 1.03p 1.03p 0.95p 1.03p 686785
11/07/2024 1.03p 1.03p 0.95p 1.03p 575886
10/07/2024 1.03p 1.03p 1.00p 1.03p 792301
09/07/2024 1.05p 1.05p 1.00p 1.03p 663064
08/07/2024 1.08p 1.08p 1.00p 1.05p 179323
05/07/2024 1.10p 1.10p 1.00p 1.08p 970148
04/07/2024 1.10p 1.11p 1.05p 1.10p 195000
03/07/2024 1.10p 1.11p 1.06p 1.10p 320321
02/07/2024 1.10p 1.10p 1.06p 1.10p 139877
01/07/2024 1.10p 1.11p 1.10p 1.10p 121106
28/06/2024 1.10p 1.11p 1.10p 1.10p 87500
27/06/2024 1.10p 1.14p 1.05p 1.10p 1214358
26/06/2024 1.08p 1.10p 1.08p 1.10p 259190
25/06/2024 1.08p 1.10p 1.08p 1.08p 649140
24/06/2024 1.15p 1.18p 1.07p 1.08p 1077442
21/06/2024 1.15p 1.15p 1.10p 1.15p 24351
20/06/2024 1.15p 1.19p 1.10p 1.15p 248371
19/06/2024 1.15p 1.19p 1.10p 1.15p 275533
18/06/2024 1.18p 1.21p 1.10p 1.15p 788655
17/06/2024 1.20p 1.22p 1.12p 1.18p 393267
14/06/2024 1.28p 1.28p 1.16p 1.20p 751207
13/06/2024 1.28p 1.35p 1.20p 1.28p 293530
12/06/2024 1.23p 1.30p 1.21p 1.28p 231601
11/06/2024 1.33p 1.35p 1.21p 1.23p 1210536
10/06/2024 1.35p 1.40p 1.30p 1.33p 1479728
07/06/2024 1.35p 1.40p 1.33p 1.35p 69781
06/06/2024 1.35p 1.40p 1.33p 1.35p 100000
05/06/2024 1.33p 1.35p 1.31p 1.35p 93553
04/06/2024 1.28p 1.35p 1.28p 1.33p 884398
03/06/2024 1.28p 1.28p 1.23p 1.28p 406
31/05/2024 1.23p 1.35p 1.23p 1.28p 241928
30/05/2024 1.23p 1.30p 1.22p 1.23p 443385
29/05/2024 1.33p 1.33p 1.15p 1.23p 950761
28/05/2024 1.48p 1.48p 1.30p 1.33p 2449270
24/05/2024 1.48p 1.48p 1.35p 1.48p 268641
23/05/2024 1.35p 1.48p 1.35p 1.48p 1623605
22/05/2024 1.33p 1.35p 1.30p 1.33p 894627
21/05/2024 1.33p 1.35p 1.30p 1.33p 280020
20/05/2024 1.43p 1.43p 1.30p 1.33p 852552
17/05/2024 1.50p 1.50p 1.33p 1.43p 2520377
16/05/2024 1.55p 1.57p 1.50p 1.50p 320738
15/05/2024 1.55p 1.60p 1.50p 1.55p 735056
14/05/2024 1.65p 1.69p 1.50p 1.55p 1030285
13/05/2024 1.75p 1.75p 1.60p 1.65p 633905
10/05/2024 1.75p 1.75p 1.65p 1.75p 218907
09/05/2024 1.75p 1.85p 1.65p 1.75p 1577546
08/05/2024 1.60p 1.90p 1.60p 1.75p 4729167
07/05/2024 1.60p 1.64p 1.50p 1.60p 2793374
03/05/2024 1.65p 1.67p 1.51p 1.60p 3643922
02/05/2024 1.75p 1.77p 1.60p 1.65p 2837298
01/05/2024 1.70p 1.90p 1.60p 1.75p 2390355
30/04/2024 1.75p 1.90p 1.60p 1.65p 2207432
29/04/2024 1.80p 1.80p 1.56p 1.75p 4070649
26/04/2024 1.80p 1.88p 1.71p 1.80p 3196660
25/04/2024 1.78p 2.00p 1.73p 1.80p 5342972
24/04/2024 1.68p 2.00p 1.68p 1.78p 10466451
23/04/2024 1.50p 1.80p 1.48p 1.68p 3568019
22/04/2024 1.50p 1.57p 1.44p 1.50p 1128390
19/04/2024 1.40p 1.60p 1.30p 1.50p 5984319
18/04/2024 1.45p 1.50p 1.37p 1.40p 2938231
17/04/2024 1.35p 1.58p 1.35p 1.45p 5662032
16/04/2024 1.15p 1.39p 1.11p 1.35p 7176020
15/04/2024 1.10p 1.19p 1.00p 1.15p 2967599
12/04/2024 1.10p 1.14p 1.03p 1.10p 190609
11/04/2024 1.10p 1.19p 1.00p 1.10p 3259303
10/04/2024 1.10p 1.16p 1.00p 1.10p 5483948
09/04/2024 1.15p 1.20p 1.06p 1.10p 3980424
08/04/2024 0.98p 1.20p 0.90p 1.15p 8908330
05/04/2024 0.95p 1.03p 0.95p 0.98p 634768
04/04/2024 0.95p 1.00p 0.90p 0.95p 2440487
03/04/2024 0.95p 0.96p 0.90p 0.95p 789409
02/04/2024 0.98p 1.05p 0.90p 0.95p 3019949
28/03/2024 0.88p 1.05p 0.85p 0.98p 4883336
27/03/2024 0.88p 0.95p 0.86p 0.88p 1137248
26/03/2024 0.93p 0.93p 0.86p 0.88p 693516
25/03/2024 0.93p 0.93p 0.90p 0.93p 214346
22/03/2024 0.93p 0.93p 0.93p 0.93p 112391
21/03/2024 0.93p 0.93p 0.90p 0.93p 867742
20/03/2024 1.00p 1.00p 0.95p 0.93p 711702
19/03/2024 1.00p 1.02p 0.92p 0.95p 767671
18/03/2024 1.00p 1.03p 0.95p 1.00p 2786376
15/03/2024 0.95p 1.03p 0.94p 1.00p 1432852
14/03/2024 0.98p 0.99p 0.95p 0.95p 527265
13/03/2024 0.98p 1.03p 0.94p 0.98p 636183
12/03/2024 0.98p 1.04p 0.94p 0.98p 1153469
11/03/2024 1.00p 1.02p 0.98p 0.98p 861581
08/03/2024 1.00p 1.02p 0.95p 1.00p 293039
07/03/2024 1.05p 1.05p 0.97p 1.00p 780307
06/03/2024 1.09p 1.15p 1.00p 1.05p 3348793
05/03/2024 0.93p 1.17p 0.91p 1.05p 12561440
04/03/2024 0.95p 1.03p 0.91p 0.93p 7779719
01/03/2024 0.95p 0.95p 0.90p 0.90p 499381
29/02/2024 0.95p 0.98p 0.93p 0.95p 108497
28/02/2024 0.98p 0.99p 0.95p 0.95p 121853
27/02/2024 0.98p 1.00p 0.95p 0.98p 1015534
26/02/2024 0.95p 1.00p 0.95p 0.98p 1039871
23/02/2024 0.93p 0.97p 0.92p 0.95p 175070
22/02/2024 0.83p 0.95p 0.83p 0.93p 3820477
21/02/2024 0.83p 0.84p 0.81p 0.83p 1443305
20/02/2024 0.93p 0.93p 0.83p 0.83p 2592441
19/02/2024 0.93p 0.93p 0.87p 0.93p 186607
16/02/2024 0.98p 0.98p 0.92p 0.93p 478961
15/02/2024 0.98p 0.99p 0.96p 0.98p 213350
14/02/2024 0.98p 1.00p 0.96p 0.98p 102240
13/02/2024 1.05p 1.05p 0.98p 0.98p 650722
12/02/2024 1.05p 1.05p 1.00p 1.05p 318230

*Close Price adjusted for both dividends and splits