Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/03/2020 1.85p 2.30p 1.74p 2.30p 3787247
19/03/2020 1.85p 2.00p 1.61p 1.85p 7323046
18/03/2020 1.95p 2.10p 1.70p 1.85p 5510240
17/03/2020 2.45p 2.55p 1.82p 2.05p 12026557
16/03/2020 2.95p 2.95p 2.25p 2.40p 6846789
13/03/2020 2.85p 3.20p 2.70p 3.00p 5178278
12/03/2020 3.15p 3.16p 2.72p 3.00p 2611888
11/03/2020 3.40p 3.43p 3.20p 3.35p 825525
10/03/2020 3.55p 3.75p 3.33p 3.40p 1484724
09/03/2020 4.30p 4.30p 3.20p 3.40p 7692329
06/03/2020 4.60p 4.80p 4.40p 4.55p 2773762
05/03/2020 4.15p 4.90p 3.98p 4.65p 6981076
04/03/2020 4.00p 4.15p 3.95p 4.15p 603336
03/03/2020 3.50p 4.10p 3.50p 4.00p 2025200
02/03/2020 3.40p 3.60p 3.36p 3.50p 549834
28/02/2020 3.60p 3.60p 3.27p 3.40p 2952594
27/02/2020 3.75p 3.78p 3.50p 3.60p 3483728
26/02/2020 4.05p 4.05p 3.50p 3.75p 3235638
25/02/2020 4.10p 4.18p 3.90p 4.05p 698459
24/02/2020 4.25p 4.32p 3.90p 4.10p 1368194
21/02/2020 4.05p 4.45p 3.76p 4.25p 2866167
20/02/2020 4.15p 4.20p 3.83p 4.00p 1211294
19/02/2020 4.15p 4.28p 4.00p 4.15p 1180796
18/02/2020 4.15p 4.26p 3.80p 4.15p 1357965
17/02/2020 3.85p 4.80p 3.70p 4.15p 32935046
14/02/2020 4.00p 4.00p 3.77p 3.85p 972591
13/02/2020 3.80p 4.09p 3.80p 4.00p 1955156
12/02/2020 3.85p 3.94p 3.78p 3.80p 1416151
11/02/2020 3.60p 4.15p 3.60p 3.85p 4258073
10/02/2020 3.55p 3.70p 3.52p 3.60p 1546269
07/02/2020 3.55p 3.59p 3.34p 3.55p 2153589
06/02/2020 3.70p 3.75p 3.50p 3.60p 1985228
05/02/2020 3.65p 3.78p 3.40p 3.70p 2390483
04/02/2020 3.95p 4.00p 3.60p 3.70p 3207464
03/02/2020 4.00p 4.09p 3.91p 3.95p 2814733
31/01/2020 4.10p 4.10p 3.82p 4.00p 1499195
30/01/2020 4.10p 4.17p 4.00p 4.10p 2097229
29/01/2020 4.60p 4.60p 4.03p 4.10p 8018311
28/01/2020 4.90p 4.90p 4.54p 4.60p 2496604
27/01/2020 5.35p 5.60p 4.86p 4.90p 6824062
24/01/2020 5.00p 5.40p 4.90p 5.20p 1876904
23/01/2020 5.00p 5.14p 4.85p 5.00p 553283
22/01/2020 5.20p 5.30p 4.86p 5.00p 3293415
21/01/2020 4.85p 5.30p 4.82p 5.20p 1705327
20/01/2020 5.00p 5.10p 4.81p 4.85p 1265941
17/01/2020 5.00p 5.19p 4.60p 5.00p 4015207
16/01/2020 5.45p 5.55p 4.93p 5.00p 2793666
15/01/2020 5.20p 5.58p 4.91p 5.40p 5399632
14/01/2020 4.35p 5.19p 4.29p 5.00p 5942333
13/01/2020 4.40p 4.48p 4.25p 4.35p 1493185
10/01/2020 4.60p 4.63p 4.40p 4.40p 979250
09/01/2020 4.60p 4.68p 4.48p 4.60p 2252718
08/01/2020 4.40p 4.68p 4.30p 4.60p 2500166
07/01/2020 4.40p 4.49p 4.33p 4.40p 490361
06/01/2020 4.40p 4.47p 4.34p 4.40p 870702
03/01/2020 4.45p 4.47p 4.33p 4.40p 617074
02/01/2020 4.50p 4.53p 4.40p 4.45p 1052534
01/01/2020 4.50p 4.55p 4.41p 4.50p 1201939
31/12/2019 4.50p 4.55p 4.41p 4.50p 1201939
30/12/2019 4.65p 4.65p 4.21p 4.50p 1403332
27/12/2019 4.70p 4.70p 4.41p 4.65p 191129
26/12/2019 4.70p 4.73p 4.50p 4.70p 356818
25/12/2019 4.70p 4.73p 4.50p 4.70p 356818
24/12/2019 4.70p 4.73p 4.50p 4.70p 356818
23/12/2019 4.55p 4.90p 4.15p 4.65p 2784024
20/12/2019 4.55p 4.60p 4.49p 4.55p 753700
19/12/2019 4.65p 4.77p 4.52p 4.55p 1749486
18/12/2019 5.20p 5.20p 4.56p 4.65p 1504095
17/12/2019 4.60p 5.30p 4.50p 4.95p 10327356
16/12/2019 4.55p 4.57p 4.50p 4.55p 854468
13/12/2019 4.80p 4.90p 4.50p 4.55p 2003463
12/12/2019 4.65p 4.70p 4.61p 4.65p 3470281
11/12/2019 4.80p 4.80p 4.53p 4.75p 2749665
10/12/2019 5.00p 5.17p 4.70p 4.80p 1739240
09/12/2019 5.15p 5.29p 4.92p 5.00p 1948042
06/12/2019 5.20p 5.38p 5.05p 5.15p 896146
05/12/2019 5.25p 5.35p 5.03p 5.20p 1334142
04/12/2019 5.45p 5.55p 5.14p 5.25p 1621492
03/12/2019 5.25p 5.58p 5.10p 5.40p 3523314
02/12/2019 5.50p 5.60p 5.11p 5.25p 2473171
29/11/2019 5.30p 5.60p 4.98p 5.50p 4894963
28/11/2019 5.30p 5.50p 5.10p 5.30p 2644432
27/11/2019 5.15p 5.50p 5.02p 5.30p 2550666
26/11/2019 5.15p 5.40p 4.73p 5.15p 2885569
25/11/2019 5.25p 5.34p 5.10p 5.15p 729563
22/11/2019 5.00p 5.47p 4.90p 5.25p 3953618
21/11/2019 5.10p 5.20p 5.00p 5.00p 1163231
20/11/2019 5.25p 5.25p 5.00p 5.10p 1086141
19/11/2019 5.30p 5.40p 4.97p 5.25p 2731698
18/11/2019 5.45p 5.50p 5.30p 5.30p 1903962
15/11/2019 5.45p 5.77p 5.35p 5.45p 2362664
14/11/2019 5.65p 5.68p 5.32p 5.40p 3077563
13/11/2019 6.05p 6.05p 5.50p 5.50p 1830580
12/11/2019 6.15p 6.63p 5.86p 6.05p 2773322
11/11/2019 5.80p 6.80p 5.69p 6.15p 1851837
08/11/2019 5.65p 5.80p 5.59p 5.70p 1851001
07/11/2019 5.90p 5.95p 5.58p 5.65p 2801530
06/11/2019 6.50p 6.59p 5.80p 5.90p 5803367
05/11/2019 6.85p 6.93p 6.37p 6.50p 1930942
04/11/2019 7.05p 7.33p 6.75p 6.85p 1995997
01/11/2019 7.10p 7.62p 7.07p 7.20p 2766192
31/10/2019 8.25p 8.50p 6.71p 7.10p 8491957
30/10/2019 8.75p 9.50p 7.60p 7.90p 11547760
29/10/2019 7.75p 7.90p 7.33p 7.50p 3898957
28/10/2019 7.45p 7.95p 7.23p 7.75p 3166847
25/10/2019 6.80p 7.70p 6.30p 7.45p 5701435
24/10/2019 7.25p 7.78p 6.77p 6.80p 8893547
23/10/2019 6.15p 7.44p 5.86p 7.25p 8204185
22/10/2019 5.25p 6.30p 5.12p 6.15p 4174229
21/10/2019 5.00p 6.00p 4.91p 5.25p 8104907
18/10/2019 4.60p 4.70p 4.32p 4.60p 3400368
17/10/2019 4.80p 4.80p 4.43p 4.60p 1562196
16/10/2019 4.73p 5.20p 4.64p 4.80p 6305582
15/10/2019 3.95p 4.84p 3.83p 4.73p 8037283
14/10/2019 4.10p 4.10p 3.87p 3.95p 1651570
11/10/2019 4.30p 4.30p 4.02p 4.10p 984325
10/10/2019 4.30p 4.37p 4.22p 4.30p 1239722
09/10/2019 4.30p 4.37p 4.20p 4.30p 1875308
08/10/2019 4.30p 4.40p 4.22p 4.30p 310183
07/10/2019 4.45p 4.60p 3.93p 4.30p 4330296
04/10/2019 4.45p 4.60p 4.43p 4.45p 743314
03/10/2019 4.55p 4.60p 4.34p 4.45p 521485
02/10/2019 4.80p 4.84p 4.50p 4.55p 1048797
01/10/2019 4.80p 4.88p 4.62p 4.80p 612342
30/09/2019 5.25p 5.40p 4.73p 4.80p 2432671
27/09/2019 4.45p 5.60p 4.22p 5.25p 6325372
26/09/2019 4.90p 4.90p 4.32p 4.45p 6642209
25/09/2019 6.10p 6.10p 4.60p 5.10p 15188336
24/09/2019 6.55p 6.55p 6.22p 6.35p 795837
23/09/2019 6.60p 6.90p 6.35p 6.55p 816346
20/09/2019 6.65p 6.92p 6.39p 6.60p 1442004
19/09/2019 6.80p 6.80p 6.50p 6.65p 1547635
18/09/2019 6.95p 7.00p 6.64p 6.80p 731743
17/09/2019 7.45p 7.61p 6.72p 6.95p 3607773
16/09/2019 6.65p 7.80p 6.57p 7.45p 5728643
13/09/2019 6.70p 7.00p 6.61p 6.65p 1346442
12/09/2019 6.85p 6.87p 6.50p 6.70p 690516
11/09/2019 6.45p 7.08p 6.27p 6.85p 2162197
10/09/2019 6.60p 6.70p 6.20p 6.70p 1469917
09/09/2019 6.85p 6.94p 6.50p 6.60p 630505
06/09/2019 6.55p 6.97p 6.14p 6.85p 2469039
05/09/2019 6.30p 6.58p 6.30p 6.55p 561396
04/09/2019 6.75p 6.75p 6.20p 6.30p 3539588
03/09/2019 6.95p 6.95p 6.44p 6.75p 2246108
02/09/2019 6.15p 7.18p 6.15p 6.95p 4738071
30/08/2019 6.25p 6.35p 6.15p 6.25p 1418658
29/08/2019 6.40p 6.70p 6.20p 6.30p 3994262
28/08/2019 6.65p 6.67p 6.05p 6.30p 4672887
27/08/2019 6.85p 6.85p 6.60p 6.65p 1753983
23/08/2019 7.10p 7.19p 6.72p 6.85p 1993920
22/08/2019 7.45p 7.80p 7.10p 7.10p 2033882
21/08/2019 7.20p 7.85p 7.07p 7.45p 1610321
20/08/2019 6.70p 8.00p 6.59p 7.20p 5384884
19/08/2019 6.70p 6.90p 6.42p 6.70p 2752131
16/08/2019 6.80p 6.87p 6.55p 6.80p 1457548
15/08/2019 7.00p 7.15p 6.62p 6.80p 3704311
14/08/2019 7.45p 7.45p 6.80p 7.05p 6827994
13/08/2019 7.95p 8.00p 7.30p 7.40p 2741123
12/08/2019 8.10p 8.10p 7.45p 7.95p 4213017
09/08/2019 8.00p 8.14p 7.63p 8.00p 2637403
08/08/2019 8.15p 8.30p 7.61p 7.75p 5149346
07/08/2019 8.00p 8.93p 7.66p 8.00p 9543207
06/08/2019 7.85p 8.19p 7.28p 7.80p 6343699
05/08/2019 8.30p 8.38p 7.67p 7.85p 5860235
02/08/2019 8.05p 8.40p 7.90p 8.20p 4753312
01/08/2019 7.85p 8.38p 7.64p 8.30p 5046170
31/07/2019 8.10p 8.17p 7.80p 7.85p 3017584
30/07/2019 8.10p 8.20p 7.81p 8.10p 2616690
29/07/2019 8.55p 8.55p 7.88p 8.10p 13506271
26/07/2019 11.25p 11.25p 8.40p 8.55p 27464892
25/07/2019 10.90p 11.15p 10.65p 10.75p 1410900
24/07/2019 10.65p 11.70p 10.44p 10.90p 4288620
23/07/2019 10.60p 11.29p 10.08p 10.30p 5167840
22/07/2019 11.55p 11.55p 10.42p 10.60p 6762767
19/07/2019 12.05p 12.13p 11.30p 11.55p 2744536
18/07/2019 12.20p 12.28p 11.68p 12.00p 1442657
17/07/2019 12.38p 12.70p 12.02p 12.20p 2123807
16/07/2019 12.00p 12.71p 11.98p 12.38p 2219569
15/07/2019 12.50p 12.57p 11.59p 12.00p 3230584
12/07/2019 12.15p 12.70p 11.90p 12.50p 2476609
11/07/2019 12.65p 12.65p 11.83p 12.15p 4305778
10/07/2019 13.20p 13.30p 12.28p 12.65p 3747164
09/07/2019 13.65p 13.68p 12.60p 13.20p 3395929
08/07/2019 14.25p 14.88p 13.09p 13.65p 5618773
05/07/2019 13.15p 14.44p 13.15p 14.00p 10642653
04/07/2019 13.00p 13.45p 12.33p 13.15p 7606406
03/07/2019 14.25p 14.70p 12.63p 13.00p 22934738
02/07/2019 10.20p 14.10p 10.00p 13.95p 20095980
01/07/2019 10.35p 10.70p 9.82p 10.10p 4270805
28/06/2019 9.90p 10.15p 9.70p 10.00p 3533865
27/06/2019 10.40p 10.50p 9.80p 9.90p 6603419
26/06/2019 10.75p 10.80p 10.33p 10.40p 3334126
25/06/2019 10.90p 11.00p 10.55p 10.75p 2437908
24/06/2019 10.85p 11.98p 10.62p 10.90p 7030372
21/06/2019 10.45p 11.05p 10.07p 10.90p 7613641
20/06/2019 10.20p 10.70p 9.67p 10.45p 4843259
19/06/2019 10.50p 10.62p 10.13p 10.20p 2952924
18/06/2019 10.75p 10.80p 10.18p 10.50p 5973468
17/06/2019 10.95p 11.00p 10.50p 10.75p 2652724
14/06/2019 10.98p 11.10p 10.83p 10.95p 2272560

*Close Price adjusted for both dividends and splits