Market data

Select a section

Block Energy

(BLOE)
Sector: Oil, Gas and Coal
0.88p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 0.88p 0.89p 0.83p 0.88p 136,344
03/04/2025 0.93p 0.93p 0.80p 0.88p 1,837,631
02/04/2025 0.93p 0.93p 0.85p 0.93p 400,935
01/04/2025 0.93p 0.94p 0.89p 0.93p 188,656
31/03/2025 0.93p 0.99p 0.85p 0.93p 952,158
28/03/2025 0.93p 0.99p 0.89p 0.93p 314,598
27/03/2025 0.93p 1.00p 0.89p 0.93p 115,622
26/03/2025 0.93p 0.97p 0.85p 0.93p 76,907
25/03/2025 0.93p 0.97p 0.88p 0.93p 16,863
24/03/2025 0.93p 1.00p 0.85p 0.93p 261,832
21/03/2025 0.93p 1.00p 0.88p 0.93p 193,388
20/03/2025 0.93p 1.00p 0.85p 0.93p 681,025
19/03/2025 0.93p 1.00p 0.87p 0.93p 555,945
18/03/2025 0.93p 1.00p 0.87p 0.93p 79,088
17/03/2025 0.85p 1.00p 0.85p 0.93p 2,063,677
14/03/2025 0.85p 0.85p 0.83p 0.85p 251,722
13/03/2025 0.88p 0.90p 0.83p 0.85p 1,348,915
12/03/2025 0.93p 0.93p 0.88p 0.88p 327,375
11/03/2025 0.96p 0.96p 0.90p 0.93p 2,382,324
10/03/2025 0.96p 0.97p 0.93p 0.96p 81,868
07/03/2025 0.96p 1.00p 0.96p 0.96p 302,900
06/03/2025 0.96p 0.96p 0.92p 0.96p 125,607
05/03/2025 0.96p 0.96p 0.92p 0.96p 25,000
04/03/2025 0.96p 0.99p 0.92p 0.96p 1,736,598
28/02/2025 0.83p 1.09p 0.80p 1.00p 11,055,726
27/02/2025 0.80p 0.84p 0.75p 0.83p 4,340,960
26/02/2025 0.75p 0.80p 0.75p 0.80p 2,794,651
25/02/2025 0.78p 0.85p 0.70p 0.75p 526,615
24/02/2025 0.80p 0.85p 0.78p 0.80p 148,843
21/02/2025 0.78p 0.85p 0.75p 0.80p 792,713
20/02/2025 0.78p 0.85p 0.77p 0.78p 588,745
19/02/2025 0.78p 0.84p 0.76p 0.78p 525,874
18/02/2025 0.73p 0.84p 0.73p 0.78p 1,610,132
17/02/2025 0.73p 0.73p 0.69p 0.73p 159,903
14/02/2025 0.73p 0.76p 0.66p 0.73p 799,411
13/02/2025 0.73p 0.80p 0.65p 0.73p 191,381
12/02/2025 0.75p 0.80p 0.69p 0.73p 697,674
11/02/2025 0.70p 0.79p 0.70p 0.75p 2,361,112
10/02/2025 0.65p 0.75p 0.65p 0.70p 693,356
07/02/2025 0.65p 0.70p 0.65p 0.65p 921,370
06/02/2025 0.65p 0.68p 0.63p 0.65p 93,535
05/02/2025 0.65p 0.68p 0.63p 0.65p 403,088
04/02/2025 0.65p 0.67p 0.62p 0.65p 464,138
03/02/2025 0.65p 0.70p 0.60p 0.65p 987,462
31/01/2025 0.73p 0.75p 0.63p 0.70p 552,324
30/01/2025 0.75p 0.75p 0.70p 0.73p 781,908
29/01/2025 0.80p 0.85p 0.75p 0.75p 3,311,427
28/01/2025 0.65p 0.88p 0.65p 0.80p 10,864,737
27/01/2025 0.68p 0.70p 0.63p 0.65p 3,188,911
24/01/2025 0.70p 0.72p 0.68p 0.68p 768,982
23/01/2025 0.70p 0.72p 0.70p 0.70p 0
22/01/2025 0.70p 0.72p 0.65p 0.70p 309,792
21/01/2025 0.70p 0.73p 0.65p 0.70p 372,335
20/01/2025 0.70p 0.73p 0.67p 0.70p 103,846
17/01/2025 0.68p 0.70p 0.68p 0.70p 771,249
16/01/2025 0.73p 0.73p 0.68p 0.73p 393,530
15/01/2025 0.73p 0.73p 0.71p 0.73p 72,730
14/01/2025 0.75p 0.78p 0.70p 0.73p 2,912,268
13/01/2025 0.75p 0.78p 0.70p 0.75p 11,678,609
10/01/2025 0.75p 0.79p 0.73p 0.75p 457,974
09/01/2025 0.75p 0.80p 0.74p 0.75p 936,000
08/01/2025 0.73p 0.75p 0.70p 0.75p 0
07/01/2025 0.70p 0.79p 0.65p 0.73p 3,842,196
06/01/2025 0.65p 0.75p 0.63p 0.70p 494,577
03/01/2025 0.65p 0.70p 0.65p 0.65p 641,958
02/01/2025 0.68p 0.75p 0.60p 0.65p 674,766
01/01/2025 0.68p 0.73p 0.63p 0.68p 276,000
31/12/2024 0.68p 0.73p 0.63p 0.68p 276,000
30/12/2024 0.68p 0.75p 0.63p 0.68p 407,026
27/12/2024 0.68p 0.72p 0.63p 0.68p 136,217
26/12/2024 0.68p 0.69p 0.68p 0.68p 108,839
25/12/2024 0.68p 0.69p 0.68p 0.68p 108,839
24/12/2024 0.68p 0.69p 0.68p 0.68p 108,839
23/12/2024 0.68p 0.75p 0.60p 0.68p 475,417
20/12/2024 0.70p 0.75p 0.62p 0.68p 342,886
19/12/2024 0.70p 0.70p 0.65p 0.70p 806,424
18/12/2024 0.70p 0.70p 0.65p 0.70p 142,236
17/12/2024 0.70p 0.75p 0.65p 0.70p 30,152
16/12/2024 0.70p 0.75p 0.65p 0.70p 386,000
13/12/2024 0.73p 0.75p 0.67p 0.70p 858,711
12/12/2024 0.78p 0.80p 0.70p 0.73p 1,228,366
11/12/2024 0.78p 0.78p 0.75p 0.78p 97,508
10/12/2024 0.80p 0.80p 0.71p 0.78p 1,158,993
09/12/2024 0.80p 1.00p 0.76p 0.80p 1,753,688
06/12/2024 0.80p 0.80p 0.76p 0.80p 819,488
05/12/2024 0.78p 0.80p 0.75p 0.80p 1,488,641
04/12/2024 0.78p 0.80p 0.75p 0.78p 1,726,010
03/12/2024 0.80p 0.85p 0.76p 0.78p 2,830,065
02/12/2024 0.85p 0.90p 0.75p 0.80p 4,196,835
29/11/2024 0.83p 1.00p 0.80p 0.85p 4,596,606
28/11/2024 0.75p 0.95p 0.70p 0.75p 25,409,988
27/11/2024 0.75p 0.78p 0.70p 0.75p 1,760,647
26/11/2024 0.75p 0.80p 0.72p 0.75p 790,900
25/11/2024 0.73p 0.73p 0.71p 0.73p 241,483
22/11/2024 0.73p 0.75p 0.70p 0.73p 4,928,322
21/11/2024 0.73p 0.75p 0.70p 0.73p 175,812
20/11/2024 0.73p 0.75p 0.70p 0.73p 326,878
19/11/2024 0.73p 0.75p 0.70p 0.73p 753,551
18/11/2024 0.78p 0.78p 0.72p 0.73p 521,282
15/11/2024 0.80p 0.80p 0.75p 0.80p 1,027,035
14/11/2024 0.80p 0.85p 0.77p 0.80p 1,483,978
13/11/2024 0.80p 0.80p 0.75p 0.80p 451,586
12/11/2024 0.80p 0.85p 0.77p 0.80p 5,330
11/11/2024 0.80p 0.83p 0.77p 0.80p 706,905
08/11/2024 0.83p 0.85p 0.77p 0.80p 1,234,392
07/11/2024 0.80p 0.83p 0.76p 0.83p 2,221,906
06/11/2024 0.80p 0.84p 0.77p 0.80p 274,149
05/11/2024 0.80p 0.84p 0.77p 0.80p 108,769
04/11/2024 0.83p 0.90p 0.76p 0.83p 183,896
01/11/2024 0.78p 0.87p 0.78p 0.83p 1,379,988
31/10/2024 0.78p 0.80p 0.78p 0.78p 545,382
30/10/2024 0.78p 0.80p 0.75p 0.78p 886,800
29/10/2024 0.78p 0.78p 0.75p 0.78p 245,926
28/10/2024 0.78p 0.80p 0.75p 0.78p 183,725
25/10/2024 0.78p 0.80p 0.75p 0.78p 85,593
24/10/2024 0.78p 0.80p 0.76p 0.78p 504,612
23/10/2024 0.80p 0.80p 0.76p 0.78p 2,148,943
22/10/2024 0.83p 0.83p 0.76p 0.80p 999,226
21/10/2024 0.83p 0.85p 0.80p 0.83p 752,882
18/10/2024 0.83p 0.85p 0.83p 0.83p 1,159,742
17/10/2024 0.83p 0.85p 0.80p 0.83p 375,769
16/10/2024 0.83p 0.83p 0.80p 0.83p 910,000
15/10/2024 0.83p 0.83p 0.81p 0.83p 286,938
14/10/2024 0.83p 0.83p 0.81p 0.83p 369,919
11/10/2024 0.83p 0.85p 0.80p 0.83p 235,783
10/10/2024 0.85p 0.85p 0.82p 0.83p 956,048
09/10/2024 0.83p 0.90p 0.81p 0.85p 2,139,857
08/10/2024 0.88p 0.88p 0.80p 0.83p 1,349,570
07/10/2024 0.93p 0.95p 0.85p 0.88p 3,277,469

Market data

Select a section