Block Energy (BLOE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/10/2022 1.65p 1.75p 1.60p 1.70p 1915097
20/10/2022 1.70p 1.70p 1.63p 1.65p 835859
19/10/2022 1.80p 1.80p 1.62p 1.70p 1634982
18/10/2022 1.65p 1.84p 1.65p 1.80p 554785
17/10/2022 1.90p 1.93p 1.65p 1.65p 3025883
14/10/2022 1.90p 2.00p 1.80p 1.90p 1534036
13/10/2022 2.20p 2.20p 1.80p 1.90p 4468654
12/10/2022 2.30p 2.39p 2.15p 2.23p 2592936
11/10/2022 2.00p 2.30p 1.92p 2.30p 3687492
10/10/2022 1.90p 2.09p 1.83p 2.00p 3009882
07/10/2022 1.90p 2.00p 1.84p 1.90p 1467643
06/10/2022 1.95p 2.06p 1.84p 1.90p 2617395
05/10/2022 1.70p 2.10p 1.70p 1.95p 21158890
04/10/2022 1.68p 1.85p 1.65p 1.70p 1682021
03/10/2022 1.75p 1.80p 1.63p 1.68p 3036999
30/09/2022 1.65p 1.80p 1.63p 1.75p 1757683
29/09/2022 1.70p 1.72p 1.63p 1.65p 1443992
28/09/2022 1.75p 1.75p 1.63p 1.70p 1448369
27/09/2022 1.90p 1.90p 1.70p 1.75p 995358
26/09/2022 1.88p 1.99p 1.71p 1.80p 1905026
23/09/2022 1.88p 1.88p 1.78p 1.88p 4341512
22/09/2022 1.88p 2.00p 1.82p 1.88p 328073
21/09/2022 1.88p 1.97p 1.78p 1.88p 2091251
20/09/2022 1.78p 2.00p 1.78p 1.88p 687122
19/09/2022 1.78p 1.80p 1.75p 1.78p 5910843
16/09/2022 1.78p 1.80p 1.75p 1.78p 5910843
15/09/2022 1.75p 1.80p 1.70p 1.78p 1625749
14/09/2022 1.88p 1.92p 1.68p 1.75p 1415732
13/09/2022 1.90p 2.15p 1.90p 1.90p 9566621
12/09/2022 1.90p 2.00p 1.86p 1.90p 408883
09/09/2022 1.90p 1.95p 1.80p 1.90p 1470317
08/09/2022 2.00p 2.02p 1.90p 1.90p 1749662
07/09/2022 2.05p 2.10p 1.90p 2.00p 7880199
06/09/2022 1.90p 2.14p 1.86p 2.05p 4628799
05/09/2022 1.53p 2.07p 1.50p 1.95p 15959600
02/09/2022 1.55p 1.60p 1.42p 1.53p 497920
01/09/2022 1.60p 1.70p 1.52p 1.55p 2828158
31/08/2022 1.40p 1.60p 1.40p 1.60p 2681626
30/08/2022 1.35p 1.45p 1.32p 1.40p 2991481
29/08/2022 1.35p 1.40p 1.35p 1.35p 1954683
26/08/2022 1.35p 1.40p 1.35p 1.35p 1954683
25/08/2022 1.35p 1.45p 1.32p 1.35p 124482
24/08/2022 1.40p 1.40p 1.32p 1.35p 6481662
23/08/2022 1.43p 1.45p 1.35p 1.40p 562000
22/08/2022 1.45p 1.47p 1.40p 1.43p 1286601
19/08/2022 1.45p 1.48p 1.42p 1.45p 107341
18/08/2022 1.45p 1.45p 1.45p 1.45p 0
17/08/2022 1.43p 1.48p 1.43p 1.45p 779253
16/08/2022 1.43p 1.48p 1.40p 1.43p 790898
15/08/2022 1.50p 1.59p 1.42p 1.45p 1666224
12/08/2022 1.50p 1.62p 1.42p 1.62p 167037
11/08/2022 1.40p 1.60p 1.40p 1.50p 274645
10/08/2022 1.40p 1.50p 1.34p 1.40p 1388633
09/08/2022 1.40p 1.40p 1.40p 1.40p 0
08/08/2022 1.40p 1.50p 1.38p 1.40p 30864
05/08/2022 1.40p 1.49p 1.38p 1.40p 712579
04/08/2022 1.45p 1.48p 1.38p 1.40p 776979
03/08/2022 1.40p 1.59p 1.30p 1.45p 3527100
02/08/2022 1.40p 1.41p 1.31p 1.40p 1640996
01/08/2022 1.45p 1.45p 1.32p 1.40p 952733
29/07/2022 1.45p 1.52p 1.38p 1.45p 496434
28/07/2022 1.45p 1.45p 1.40p 1.45p 10000
27/07/2022 1.45p 1.53p 1.45p 1.45p 1208794
26/07/2022 1.40p 1.60p 1.35p 1.45p 885945
25/07/2022 1.50p 1.50p 1.40p 1.40p 674958
22/07/2022 1.45p 1.50p 1.45p 1.50p 119333
21/07/2022 1.40p 1.50p 1.40p 1.45p 1343370
20/07/2022 1.45p 1.49p 1.35p 1.40p 560568
19/07/2022 1.45p 1.47p 1.40p 1.45p 1136239
18/07/2022 1.45p 1.50p 1.23p 1.45p 2583485
15/07/2022 1.28p 1.33p 1.23p 1.25p 1661192
14/07/2022 1.28p 1.34p 1.22p 1.28p 839466
13/07/2022 1.28p 1.31p 1.22p 1.28p 646325
12/07/2022 1.35p 1.35p 1.20p 1.28p 4432664
11/07/2022 1.50p 1.58p 1.25p 1.35p 1583913
08/07/2022 1.43p 1.45p 1.41p 1.43p 1192736
07/07/2022 1.55p 1.55p 1.41p 1.43p 1375285
06/07/2022 1.60p 1.62p 1.53p 1.55p 1289134
05/07/2022 1.60p 1.64p 1.52p 1.60p 912010
04/07/2022 1.50p 1.65p 1.50p 1.60p 882731
01/07/2022 1.50p 1.60p 1.50p 1.50p 329522
30/06/2022 1.55p 1.57p 1.41p 1.50p 612796
29/06/2022 1.60p 1.65p 1.52p 1.60p 754634
28/06/2022 1.55p 1.65p 1.54p 1.60p 884768
27/06/2022 1.60p 1.60p 1.51p 1.55p 1471150
24/06/2022 1.60p 1.69p 1.42p 1.60p 2834310
23/06/2022 1.60p 1.70p 1.53p 1.60p 525129
22/06/2022 1.55p 1.60p 1.51p 1.60p 608922
21/06/2022 1.60p 1.68p 1.50p 1.52p 207653
20/06/2022 1.60p 1.70p 1.52p 1.60p 90347
17/06/2022 1.55p 1.69p 1.46p 1.60p 1777518
16/06/2022 1.80p 1.80p 1.51p 1.55p 2387582
15/06/2022 1.80p 1.85p 1.75p 1.80p 344469
14/06/2022 1.83p 1.88p 1.63p 1.88p 3814952
13/06/2022 2.05p 2.05p 1.80p 1.83p 2706651
10/06/2022 2.05p 2.10p 1.93p 2.05p 1405657
09/06/2022 2.05p 2.13p 2.01p 2.05p 494076
08/06/2022 2.05p 2.25p 1.88p 2.05p 9254647
07/06/2022 1.65p 2.08p 1.65p 2.00p 2408567
06/06/2022 1.63p 1.98p 1.63p 1.65p 5049965
03/06/2022 1.40p 1.64p 1.33p 1.63p 3565930
02/06/2022 1.40p 1.64p 1.33p 1.63p 3565930
01/06/2022 1.40p 1.64p 1.33p 1.63p 3565930
31/05/2022 1.40p 1.43p 1.30p 1.40p 1187454
30/05/2022 1.40p 1.50p 1.30p 1.40p 181699
27/05/2022 1.43p 1.43p 1.30p 1.40p 325833
26/05/2022 1.43p 1.43p 1.31p 1.43p 229388
25/05/2022 1.43p 1.43p 1.35p 1.43p 139154
24/05/2022 1.43p 1.43p 1.39p 1.43p 114566
23/05/2022 1.40p 1.55p 1.38p 1.43p 824465
20/05/2022 1.45p 1.50p 1.35p 1.50p 1157937
19/05/2022 1.50p 1.50p 1.40p 1.45p 1155253
18/05/2022 1.50p 1.53p 1.43p 1.50p 126262
17/05/2022 1.53p 1.55p 1.43p 1.50p 811897
16/05/2022 1.55p 1.59p 1.47p 1.48p 834142
13/05/2022 1.60p 1.65p 1.46p 1.55p 905249
12/05/2022 1.60p 1.60p 1.50p 1.60p 145223
11/05/2022 1.60p 1.61p 1.50p 1.60p 391536
10/05/2022 1.78p 1.78p 1.53p 1.60p 1359348
09/05/2022 1.78p 1.82p 1.65p 1.78p 1767727
06/05/2022 1.68p 1.88p 1.67p 1.78p 4776018
05/05/2022 1.60p 1.75p 1.53p 1.68p 2303642
04/05/2022 1.50p 1.65p 1.42p 1.58p 2853732
03/05/2022 1.55p 1.58p 1.50p 1.50p 718218
02/05/2022 1.50p 1.60p 1.44p 1.55p 2590047
29/04/2022 1.50p 1.60p 1.44p 1.55p 2590047
28/04/2022 1.50p 1.53p 1.42p 1.50p 665797
27/04/2022 1.30p 1.57p 1.30p 1.50p 2521757
26/04/2022 1.30p 1.40p 1.22p 1.30p 967021
25/04/2022 1.33p 1.33p 1.20p 1.30p 661460
22/04/2022 1.28p 1.39p 1.20p 1.33p 4956246
21/04/2022 1.28p 1.29p 1.20p 1.28p 4534639
20/04/2022 1.28p 1.30p 1.23p 1.28p 319883
19/04/2022 1.23p 1.28p 1.18p 1.28p 1951303
18/04/2022 1.25p 1.27p 1.20p 1.23p 707353
15/04/2022 1.25p 1.27p 1.20p 1.23p 707353
14/04/2022 1.25p 1.27p 1.20p 1.23p 707353
13/04/2022 1.15p 1.28p 1.15p 1.25p 1728563
12/04/2022 1.20p 1.23p 1.13p 1.15p 936698
11/04/2022 1.20p 1.20p 1.12p 1.20p 277826
08/04/2022 1.33p 1.35p 1.10p 1.20p 3675628
07/04/2022 1.45p 1.60p 1.21p 1.33p 7053915
06/04/2022 1.25p 1.60p 1.10p 1.40p 15196080
05/04/2022 1.20p 1.30p 1.20p 1.25p 3262257
04/04/2022 1.20p 1.30p 1.13p 1.20p 4252656
01/04/2022 1.20p 1.24p 1.13p 1.20p 449539
31/03/2022 1.20p 1.24p 1.10p 1.20p 2647628
30/03/2022 1.10p 1.26p 1.05p 1.20p 5719838
29/03/2022 1.10p 1.18p 1.04p 1.10p 1476921
28/03/2022 1.05p 1.16p 1.03p 1.10p 1738118
25/03/2022 1.05p 1.10p 1.03p 1.05p 445342
24/03/2022 1.10p 1.12p 1.05p 1.05p 269474
23/03/2022 1.20p 1.20p 1.10p 1.13p 997504
22/03/2022 1.13p 1.29p 1.13p 1.20p 4820466
21/03/2022 1.10p 1.25p 1.09p 1.13p 3010380
18/03/2022 1.10p 1.17p 1.07p 1.10p 301785
17/03/2022 1.10p 1.19p 1.06p 1.10p 511408
16/03/2022 1.00p 1.14p 1.00p 1.10p 1061710
15/03/2022 1.00p 1.03p 0.97p 1.00p 399792
14/03/2022 1.10p 1.17p 1.00p 1.00p 2265565
11/03/2022 1.20p 1.25p 1.00p 1.10p 2901207
10/03/2022 1.15p 1.24p 1.10p 1.20p 1199697
09/03/2022 0.93p 1.30p 0.89p 1.21p 10762171
08/03/2022 0.93p 0.99p 0.87p 0.93p 1031361
07/03/2022 0.90p 0.99p 0.82p 0.93p 4127113
04/03/2022 0.93p 1.00p 0.83p 0.88p 2200982
03/03/2022 0.95p 1.02p 0.85p 0.93p 4510456
02/03/2022 0.95p 1.03p 0.86p 0.95p 1907219
01/03/2022 0.95p 1.03p 0.89p 0.95p 1185950
28/02/2022 0.95p 1.04p 0.88p 0.95p 1137062
25/02/2022 0.93p 1.00p 0.88p 0.93p 1019820
24/02/2022 0.98p 1.00p 0.86p 0.93p 5691030
23/02/2022 1.05p 1.09p 0.98p 0.98p 3150482
22/02/2022 1.13p 1.13p 0.95p 1.05p 3866982
21/02/2022 1.13p 1.13p 1.06p 1.13p 281886
18/02/2022 1.13p 1.14p 1.06p 1.13p 405971
17/02/2022 1.13p 1.19p 1.07p 1.13p 3626178
16/02/2022 1.13p 1.15p 1.06p 1.13p 796779
15/02/2022 1.05p 1.19p 1.02p 1.13p 6474607
14/02/2022 1.08p 1.08p 1.01p 1.05p 2572851
11/02/2022 1.10p 1.11p 1.05p 1.08p 2004608
10/02/2022 1.10p 1.13p 1.07p 1.10p 777643
09/02/2022 1.10p 1.14p 1.07p 1.10p 666944
08/02/2022 1.18p 1.18p 1.06p 1.10p 2896607
07/02/2022 1.18p 1.18p 1.11p 1.15p 2430571
04/02/2022 1.18p 1.20p 1.15p 1.18p 2925087
03/02/2022 1.20p 1.20p 1.16p 1.18p 2448216
02/02/2022 1.18p 1.24p 1.16p 1.20p 3989296
01/02/2022 1.18p 1.25p 1.18p 1.18p 1969670
31/01/2022 1.25p 1.25p 1.16p 1.18p 3666915
28/01/2022 1.18p 1.30p 1.18p 1.25p 5536515
27/01/2022 1.20p 1.20p 1.16p 1.16p 3775642
26/01/2022 1.20p 1.25p 1.15p 1.17p 4680159
25/01/2022 1.43p 1.50p 1.17p 1.22p 12622961
24/01/2022 1.50p 1.80p 1.36p 1.43p 29581674
21/01/2022 1.43p 1.45p 1.32p 1.40p 2364642
20/01/2022 1.35p 1.47p 1.31p 1.43p 4871266
19/01/2022 1.35p 1.50p 1.30p 1.35p 10544006
18/01/2022 1.25p 1.40p 1.20p 1.35p 5691796
17/01/2022 1.18p 1.30p 1.18p 1.25p 1694299

*Close Price adjusted for both dividends and splits