Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
08/04/2021 2.53p 2.55p 2.30p 2.48p 10068089
07/04/2021 2.55p 2.90p 2.40p 2.53p 9767460
06/04/2021 2.35p 2.50p 2.32p 2.45p 6378525
05/04/2021 2.45p 2.50p 2.26p 2.35p 11461421
02/04/2021 2.45p 2.50p 2.26p 2.35p 11461421
01/04/2021 2.45p 2.50p 2.26p 2.35p 14461421
31/03/2021 2.60p 2.64p 2.31p 2.50p 4920019
30/03/2021 2.65p 2.70p 2.60p 2.65p 3469137
29/03/2021 2.65p 2.70p 2.63p 2.65p 2265000
26/03/2021 2.65p 2.79p 2.61p 2.65p 4410525
25/03/2021 2.85p 2.85p 2.63p 2.65p 1275104
24/03/2021 2.85p 2.89p 2.54p 2.80p 5075495
23/03/2021 2.85p 2.87p 2.80p 2.86p 2005829
22/03/2021 2.90p 3.00p 2.80p 2.85p 5212729
19/03/2021 2.90p 2.98p 2.85p 2.90p 1334751
18/03/2021 3.10p 3.10p 2.90p 2.90p 4388801
17/03/2021 3.10p 3.18p 2.99p 3.00p 5774763
16/03/2021 3.10p 3.10p 3.00p 3.10p 2629873
15/03/2021 3.10p 3.17p 3.00p 3.10p 2466222
12/03/2021 3.05p 3.28p 3.00p 3.10p 2380775
11/03/2021 3.00p 3.10p 2.96p 3.05p 3157060
10/03/2021 3.05p 3.05p 2.93p 3.00p 2619863
09/03/2021 3.10p 3.10p 3.00p 3.05p 3228483
08/03/2021 3.00p 3.28p 2.93p 3.10p 5559432
05/03/2021 2.85p 3.09p 2.83p 3.00p 4656436
04/03/2021 2.95p 3.00p 2.80p 2.85p 1375842
03/03/2021 3.05p 3.06p 2.90p 2.95p 1274398
02/03/2021 3.20p 3.30p 3.00p 3.05p 1935533
01/03/2021 3.05p 3.30p 3.05p 3.20p 705142
26/02/2021 3.15p 3.29p 3.00p 3.05p 1511855
25/02/2021 2.95p 3.39p 2.87p 3.25p 2559596
24/02/2021 3.00p 3.10p 2.85p 2.95p 1286584
23/02/2021 3.10p 3.17p 2.98p 3.05p 1703166
22/02/2021 3.25p 3.25p 2.92p 3.10p 8902370
19/02/2021 3.30p 3.40p 3.08p 3.25p 2250677
18/02/2021 3.40p 3.49p 3.22p 3.30p 2879752
17/02/2021 3.50p 3.60p 3.20p 3.40p 3194338
16/02/2021 3.35p 3.80p 3.20p 3.60p 16464469
15/02/2021 3.10p 3.30p 3.05p 3.26p 3704218
12/02/2021 3.15p 3.17p 3.00p 3.10p 1713889
11/02/2021 3.10p 3.20p 3.08p 3.15p 487717
10/02/2021 3.30p 3.40p 3.00p 3.10p 2577471
09/02/2021 3.40p 3.60p 3.10p 3.30p 816205
08/02/2021 3.60p 3.75p 3.10p 3.40p 5804094
05/02/2021 3.15p 3.50p 3.05p 3.40p 4137680
04/02/2021 3.20p 3.37p 3.00p 3.15p 1137506
03/02/2021 3.00p 3.38p 2.94p 3.20p 4133104
02/02/2021 3.00p 3.10p 2.90p 3.00p 1934112
01/02/2021 3.00p 3.10p 2.90p 3.00p 2786471
29/01/2021 2.95p 3.09p 2.90p 3.00p 3361086
28/01/2021 3.10p 3.10p 2.91p 2.95p 5345393
27/01/2021 3.10p 3.14p 2.98p 3.10p 4485861
26/01/2021 3.15p 3.23p 3.00p 3.10p 3488646
25/01/2021 3.25p 3.39p 3.02p 3.15p 2222005
22/01/2021 3.25p 3.40p 3.13p 3.25p 1645762
21/01/2021 3.40p 3.50p 3.30p 3.35p 1821386
20/01/2021 3.15p 3.50p 3.11p 3.40p 4021176
19/01/2021 3.30p 3.30p 3.10p 3.30p 1284291
18/01/2021 3.30p 3.30p 3.10p 3.30p 1880878
15/01/2021 3.30p 3.34p 3.13p 3.30p 1778869
14/01/2021 3.25p 3.37p 3.09p 3.30p 1738762
13/01/2021 3.35p 3.40p 3.20p 3.35p 1760183
12/01/2021 3.25p 3.47p 3.06p 3.35p 1964642
11/01/2021 3.35p 3.50p 3.20p 3.25p 6800845
08/01/2021 3.30p 3.37p 3.20p 3.30p 1966342
07/01/2021 3.35p 3.35p 3.10p 3.30p 4516431
06/01/2021 3.35p 3.50p 3.20p 3.35p 1959138
05/01/2021 3.35p 3.35p 3.10p 3.25p 2905431
04/01/2021 3.25p 3.51p 3.20p 3.35p 6391170
01/01/2021 2.90p 3.43p 2.90p 3.25p 19346035
31/12/2020 2.90p 3.43p 2.90p 3.25p 19662704
30/12/2020 2.90p 3.00p 2.83p 2.90p 14210278

*Close Price adjusted for both dividends and splits