Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
29/12/2020 2.90p 3.00p 2.80p 2.90p 5083529
28/12/2020 2.95p 2.98p 2.93p 2.95p 1149723
25/12/2020 2.95p 2.98p 2.93p 2.95p 1149723
24/12/2020 2.95p 2.98p 2.93p 2.95p 1149723
23/12/2020 2.95p 2.98p 2.90p 2.95p 3543784
22/12/2020 2.85p 2.98p 2.81p 2.95p 1950019
21/12/2020 2.90p 2.90p 2.80p 2.85p 1752227
18/12/2020 2.90p 2.97p 2.82p 2.90p 1702602
17/12/2020 3.00p 3.00p 2.82p 2.90p 1737832
16/12/2020 3.00p 3.00p 2.90p 3.00p 880260
15/12/2020 2.85p 3.07p 2.83p 3.00p 4595246
14/12/2020 3.05p 3.05p 2.81p 2.96p 2086459
11/12/2020 3.05p 3.10p 3.00p 3.05p 469654
10/12/2020 3.20p 3.20p 2.93p 3.05p 6177829
09/12/2020 3.35p 3.50p 3.10p 3.50p 1652030
08/12/2020 3.35p 3.35p 3.20p 3.35p 316215
07/12/2020 3.45p 3.45p 3.20p 3.20p 1735379
04/12/2020 3.45p 3.45p 3.20p 3.20p 2415577
03/12/2020 3.15p 4.15p 3.02p 3.45p 19443880
02/12/2020 3.50p 4.26p 3.48p 4.15p 4169167
01/12/2020 3.45p 3.64p 3.38p 3.50p 2206788
30/11/2020 3.65p 3.68p 3.31p 3.45p 947251
27/11/2020 3.70p 3.90p 3.60p 3.65p 6146427
26/11/2020 4.05p 4.10p 3.60p 3.70p 3710473
25/11/2020 4.10p 4.19p 3.80p 4.05p 5071811
24/11/2020 4.65p 5.20p 4.07p 4.20p 7943573
23/11/2020 4.70p 4.78p 4.28p 4.45p 3113113
20/11/2020 4.05p 5.59p 4.05p 4.65p 22815212
19/11/2020 3.80p 3.90p 3.70p 3.80p 972803
18/11/2020 4.20p 4.40p 3.72p 3.95p 4239257
17/11/2020 4.45p 4.54p 4.00p 4.20p 11317839
16/11/2020 3.05p 4.47p 3.05p 4.35p 15768609
13/11/2020 3.05p 3.13p 2.91p 3.05p 1380170
12/11/2020 3.05p 3.20p 2.90p 2.95p 2339174
10/11/2020 3.10p 3.30p 2.91p 3.15p 1774982
09/11/2020 2.90p 3.30p 2.83p 3.10p 4073755
06/11/2020 2.50p 3.00p 2.44p 2.90p 2936667
05/11/2020 2.50p 2.53p 2.44p 2.50p 587982
04/11/2020 2.40p 2.75p 2.30p 2.50p 1082874
03/11/2020 2.40p 2.60p 2.28p 2.40p 371850
02/11/2020 2.45p 2.50p 2.41p 2.45p 713476
30/10/2020 2.50p 2.50p 2.40p 2.45p 496484
29/10/2020 2.50p 2.54p 2.40p 2.50p 618595
28/10/2020 2.50p 2.60p 2.40p 2.50p 981032
27/10/2020 2.50p 2.57p 2.42p 2.50p 930705
26/10/2020 2.50p 2.53p 2.41p 2.50p 721702
23/10/2020 2.55p 2.55p 2.40p 2.50p 1675428
22/10/2020 2.60p 2.60p 2.50p 2.55p 343162
21/10/2020 2.70p 2.77p 2.50p 2.60p 1282920
20/10/2020 2.70p 2.80p 2.50p 2.50p 712769
19/10/2020 2.70p 2.70p 2.50p 2.70p 126422
16/10/2020 2.70p 2.80p 2.50p 2.70p 932622
15/10/2020 2.35p 2.90p 2.26p 2.70p 1923908
14/10/2020 2.35p 2.43p 2.20p 2.35p 830870
13/10/2020 2.35p 2.49p 2.22p 2.35p 779897
12/10/2020 2.35p 2.40p 2.21p 2.40p 1106068
09/10/2020 2.35p 2.49p 2.28p 2.35p 295041
08/10/2020 2.35p 2.49p 2.27p 2.35p 385075
07/10/2020 2.35p 2.46p 2.27p 2.35p 576185
06/10/2020 2.50p 2.50p 2.30p 2.35p 401514
05/10/2020 2.50p 2.54p 2.30p 2.50p 483044
02/10/2020 2.50p 2.60p 2.40p 2.50p 251024
01/10/2020 2.65p 2.70p 2.41p 2.50p 548451
30/09/2020 2.40p 2.75p 2.40p 2.65p 1096381
29/09/2020 2.40p 2.50p 2.40p 2.40p 199747
28/09/2020 2.40p 2.50p 2.38p 2.40p 1142068
25/09/2020 2.75p 2.75p 2.38p 2.40p 1175128
24/09/2020 2.80p 2.85p 2.55p 2.75p 495332
23/09/2020 2.80p 2.80p 2.56p 2.70p 178074
22/09/2020 2.80p 2.90p 2.60p 2.80p 415187
21/09/2020 2.80p 2.95p 2.61p 2.80p 457912
18/09/2020 2.40p 3.01p 2.40p 2.80p 2275043
17/09/2020 2.30p 2.50p 2.26p 2.40p 1102650
16/09/2020 2.35p 2.40p 2.20p 2.30p 1678398
15/09/2020 2.40p 2.50p 2.31p 2.40p 3835452
14/09/2020 2.45p 2.45p 2.30p 2.40p 266140
11/09/2020 2.45p 2.45p 2.40p 2.45p 104000
10/09/2020 2.55p 2.55p 2.40p 2.45p 878297
09/09/2020 2.55p 2.55p 2.40p 2.55p 743915
08/09/2020 2.60p 2.60p 2.43p 2.55p 589439
07/09/2020 2.55p 2.70p 2.50p 2.60p 942803
04/09/2020 2.50p 2.70p 2.38p 2.55p 1139744
03/09/2020 2.50p 2.60p 2.30p 2.50p 1519662
02/09/2020 2.45p 2.60p 2.35p 2.50p 697529
01/09/2020 2.60p 2.60p 2.35p 2.40p 1120310
31/08/2020 2.60p 2.67p 2.50p 2.50p 1320939
28/08/2020 2.60p 2.67p 2.50p 2.50p 1320939
27/08/2020 2.75p 2.77p 2.53p 2.60p 3173088
26/08/2020 2.95p 2.97p 2.71p 2.75p 1025374
25/08/2020 3.15p 3.15p 2.89p 2.95p 1342431
24/08/2020 3.20p 3.40p 3.02p 3.20p 1210215
21/08/2020 3.20p 3.40p 3.16p 3.20p 934720
20/08/2020 3.05p 3.38p 3.00p 3.20p 1657646
19/08/2020 3.15p 3.15p 2.95p 3.05p 815188
18/08/2020 3.15p 3.30p 3.02p 3.15p 1421465
17/08/2020 2.50p 3.44p 2.50p 3.15p 9544178
14/08/2020 2.50p 2.60p 2.45p 2.50p 1354336
13/08/2020 2.45p 2.60p 2.35p 2.50p 350548
12/08/2020 2.45p 2.50p 2.35p 2.45p 3167698
11/08/2020 2.45p 2.50p 2.35p 2.45p 1953162

*Close Price adjusted for both dividends and splits