Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
07/03/2025 0.96p 1.00p 0.96p 0.96p 302900
06/03/2025 0.96p 0.96p 0.92p 0.96p 125607
05/03/2025 0.96p 0.96p 0.92p 0.96p 25000
04/03/2025 0.96p 0.99p 0.92p 0.96p 1736598
03/03/2025 1.00p 1.05p 0.92p 0.96p 1798916
28/02/2025 0.83p 1.09p 0.80p 1.00p 11055726
27/02/2025 0.80p 0.84p 0.75p 0.83p 4340960
26/02/2025 0.75p 0.80p 0.75p 0.80p 2794651
25/02/2025 0.78p 0.85p 0.70p 0.75p 526615
24/02/2025 0.80p 0.85p 0.78p 0.80p 148843
21/02/2025 0.78p 0.85p 0.75p 0.80p 792713
20/02/2025 0.78p 0.85p 0.77p 0.78p 588745
19/02/2025 0.78p 0.84p 0.76p 0.78p 525874
18/02/2025 0.73p 0.84p 0.73p 0.78p 1610132
17/02/2025 0.73p 0.73p 0.69p 0.73p 159903
14/02/2025 0.73p 0.76p 0.66p 0.73p 799411
13/02/2025 0.73p 0.80p 0.65p 0.73p 191381
12/02/2025 0.75p 0.80p 0.69p 0.73p 697674
11/02/2025 0.70p 0.79p 0.70p 0.75p 2361112
10/02/2025 0.65p 0.75p 0.65p 0.70p 693356
07/02/2025 0.65p 0.70p 0.65p 0.65p 921370
06/02/2025 0.65p 0.68p 0.63p 0.65p 93535
05/02/2025 0.65p 0.68p 0.63p 0.65p 403088
04/02/2025 0.65p 0.67p 0.62p 0.65p 464138
03/02/2025 0.65p 0.70p 0.60p 0.65p 987462
31/01/2025 0.73p 0.75p 0.63p 0.70p 552324
30/01/2025 0.75p 0.75p 0.70p 0.73p 781908
29/01/2025 0.80p 0.85p 0.75p 0.75p 3311427
28/01/2025 0.65p 0.88p 0.65p 0.80p 10864737
27/01/2025 0.68p 0.70p 0.63p 0.65p 3188911
24/01/2025 0.70p 0.72p 0.68p 0.68p 768982
23/01/2025 0.70p 0.72p 0.70p 0.70p 0
22/01/2025 0.70p 0.72p 0.65p 0.70p 309792
21/01/2025 0.70p 0.73p 0.65p 0.70p 372335
20/01/2025 0.70p 0.73p 0.67p 0.70p 103846
17/01/2025 0.68p 0.70p 0.68p 0.70p 771249
16/01/2025 0.73p 0.73p 0.68p 0.68p 393530
15/01/2025 0.73p 0.73p 0.71p 0.73p 72730
14/01/2025 0.75p 0.78p 0.70p 0.73p 2912268
13/01/2025 0.75p 0.78p 0.70p 0.75p 11678609
10/01/2025 0.75p 0.79p 0.73p 0.75p 457974
09/01/2025 0.75p 0.80p 0.74p 0.75p 936000
08/01/2025 0.73p 0.75p 0.70p 0.75p 0
07/01/2025 0.70p 0.79p 0.65p 0.73p 3842196
06/01/2025 0.65p 0.75p 0.63p 0.70p 494577
03/01/2025 0.65p 0.70p 0.65p 0.65p 641958
02/01/2025 0.68p 0.75p 0.60p 0.65p 674766
31/12/2024 0.68p 0.73p 0.63p 0.68p 276000
30/12/2024 0.68p 0.75p 0.63p 0.68p 407026
27/12/2024 0.68p 0.72p 0.63p 0.68p 136217
24/12/2024 0.68p 0.69p 0.68p 0.68p 108839
23/12/2024 0.68p 0.75p 0.60p 0.68p 475417
20/12/2024 0.70p 0.75p 0.62p 0.68p 342886
19/12/2024 0.70p 0.70p 0.65p 0.70p 806424
18/12/2024 0.70p 0.70p 0.65p 0.70p 142236
17/12/2024 0.70p 0.75p 0.65p 0.70p 30152
16/12/2024 0.70p 0.75p 0.65p 0.70p 386000
13/12/2024 0.73p 0.75p 0.67p 0.70p 858711
12/12/2024 0.78p 0.80p 0.70p 0.73p 1228366
11/12/2024 0.78p 0.78p 0.75p 0.78p 97508
10/12/2024 0.80p 0.80p 0.71p 0.78p 1158993
09/12/2024 0.80p 1.00p 0.76p 0.80p 1753688
06/12/2024 0.80p 0.80p 0.76p 0.80p 819488
05/12/2024 0.78p 0.80p 0.75p 0.80p 1488641
04/12/2024 0.78p 0.80p 0.75p 0.78p 1726010
03/12/2024 0.80p 0.85p 0.76p 0.78p 2830065
02/12/2024 0.85p 0.90p 0.75p 0.80p 4196835
29/11/2024 0.83p 1.00p 0.80p 0.85p 4596606
28/11/2024 0.75p 0.95p 0.70p 0.75p 25409988
27/11/2024 0.75p 0.78p 0.70p 0.75p 1760647
26/11/2024 0.75p 0.80p 0.72p 0.75p 790900
25/11/2024 0.73p 0.73p 0.71p 0.73p 241483
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

*Close Price adjusted for both dividends and splits