Market data

Select a section

Block Energy

(BLOE)
Sector: Oil, Gas and Coal
0.70p
0.03p 3.70
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 0.83p 1.00p 0.83p 0.93p 4,447,405
03/10/2024 0.83p 0.84p 0.80p 0.83p 2,472,029
02/10/2024 0.83p 0.84p 0.80p 0.83p 1,131,781
01/10/2024 0.83p 0.84p 0.83p 0.83p 560,700
30/09/2024 0.83p 0.85p 0.80p 0.83p 471,983
27/09/2024 0.83p 0.84p 0.81p 0.83p 237,449
26/09/2024 0.83p 0.84p 0.81p 0.83p 176,824
25/09/2024 0.83p 0.84p 0.81p 0.83p 122,697
24/09/2024 0.83p 0.84p 0.81p 0.83p 266,800
23/09/2024 0.83p 0.85p 0.83p 0.83p 1,137,517
20/09/2024 0.85p 0.87p 0.83p 0.83p 444,186
19/09/2024 0.83p 0.85p 0.83p 0.83p 3,771,439
18/09/2024 0.85p 0.85p 0.81p 0.83p 2,033,973
17/09/2024 0.83p 0.85p 0.83p 0.83p 530,557
16/09/2024 0.88p 0.88p 0.83p 0.83p 2,401,016
13/09/2024 0.93p 0.94p 0.86p 0.93p 5,636,613
12/09/2024 0.98p 0.98p 0.93p 0.98p 200,000
11/09/2024 1.03p 1.03p 0.95p 1.03p 196,542
10/09/2024 1.05p 1.05p 1.00p 1.03p 1,642,053
09/09/2024 1.05p 1.05p 1.05p 1.05p 71,052
06/09/2024 1.03p 1.05p 1.00p 1.05p 398,112
05/09/2024 1.03p 1.05p 1.00p 1.03p 139,087
04/09/2024 1.05p 1.06p 1.01p 1.03p 2,091,054
03/09/2024 1.05p 1.05p 1.03p 1.05p 0
02/09/2024 1.05p 1.10p 1.04p 1.05p 197,420
30/08/2024 1.05p 1.09p 1.05p 1.05p 408,445
29/08/2024 1.10p 1.10p 1.05p 1.05p 194,194
28/08/2024 1.10p 1.13p 1.06p 1.10p 233,506
27/08/2024 1.10p 1.14p 1.05p 1.10p 928,235
26/08/2024 1.10p 1.10p 1.05p 1.10p 576,730
23/08/2024 1.10p 1.10p 1.05p 1.10p 576,730
22/08/2024 1.10p 1.10p 1.05p 1.10p 576,730
21/08/2024 1.10p 1.12p 1.05p 1.10p 134,330
20/08/2024 1.10p 1.12p 1.10p 1.10p 93,999
19/08/2024 1.05p 1.12p 1.04p 1.05p 1,167,918
16/08/2024 1.05p 1.05p 1.03p 1.05p 23,016
15/08/2024 1.05p 1.09p 1.00p 1.05p 3,417,300
14/08/2024 1.05p 1.10p 1.02p 1.05p 1,463,859
13/08/2024 1.05p 1.08p 1.00p 1.05p 1,362,358
12/08/2024 1.05p 1.09p 1.04p 1.05p 149,922
09/08/2024 1.05p 1.08p 1.04p 1.05p 824,453
08/08/2024 1.05p 1.08p 1.03p 1.05p 479,979
07/08/2024 1.05p 1.07p 1.00p 1.05p 299,239
06/08/2024 1.05p 1.07p 1.05p 1.05p 100,000
05/08/2024 1.10p 1.10p 1.00p 1.05p 100,000
02/08/2024 1.10p 1.14p 1.05p 1.10p 1,210,352
01/08/2024 1.10p 1.14p 1.03p 1.10p 425,723
31/07/2024 1.10p 1.14p 1.00p 1.10p 4,903,815
30/07/2024 1.00p 1.09p 1.00p 1.05p 360,000
29/07/2024 1.00p 1.00p 0.95p 1.00p 166,010
26/07/2024 0.95p 1.04p 0.95p 0.95p 529,036
25/07/2024 0.95p 1.00p 0.92p 0.95p 1,079,938
24/07/2024 0.85p 0.95p 0.85p 0.95p 1,648,998
23/07/2024 0.90p 0.90p 0.83p 0.85p 560,419
22/07/2024 0.90p 0.90p 0.86p 0.90p 501,737
19/07/2024 0.88p 0.95p 0.82p 0.90p 677,839
18/07/2024 1.00p 1.00p 0.90p 0.93p 769,493

Market data

Select a section