Market data

Select a section

Block Energy

(BLOE)
Sector: Oil, Gas and Coal
0.95p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 0.95p 1.00p 0.91p 0.95p 286,016
26/06/2025 0.95p 0.98p 0.92p 0.95p 162,651
25/06/2025 0.95p 1.00p 0.91p 0.95p 341,780
24/06/2025 0.95p 0.98p 0.91p 0.95p 2,146,892
23/06/2025 0.95p 1.00p 0.90p 0.95p 2,242,870
20/06/2025 0.95p 0.97p 0.90p 0.95p 1,212,458
19/06/2025 0.95p 1.00p 0.90p 0.95p 1,326,876
18/06/2025 0.95p 0.95p 0.92p 0.95p 884,104
17/06/2025 0.95p 0.99p 0.92p 0.95p 1,002,884
16/06/2025 1.03p 1.03p 0.92p 0.95p 1,476,673
13/06/2025 1.03p 1.03p 0.95p 1.03p 681,595
12/06/2025 1.03p 1.03p 0.95p 0.95p 24,724
11/06/2025 1.03p 1.03p 0.97p 1.03p 500,943
10/06/2025 1.03p 1.03p 0.97p 1.03p 204,489
09/06/2025 1.03p 1.03p 0.95p 1.03p 387,715
06/06/2025 1.03p 1.10p 0.95p 1.03p 57,979
05/06/2025 1.03p 1.03p 0.97p 1.03p 19,711
04/06/2025 1.03p 1.05p 0.98p 1.03p 2,190,367
03/06/2025 1.03p 1.03p 0.95p 1.03p 845,187
02/06/2025 1.03p 1.04p 0.98p 1.03p 37,313
30/05/2025 1.03p 1.06p 0.98p 1.00p 374,097
29/05/2025 1.03p 1.05p 0.95p 1.03p 549,935
28/05/2025 1.03p 1.04p 0.97p 1.03p 170,460
27/05/2025 1.00p 1.03p 0.97p 1.03p 165,917
26/05/2025 1.03p 1.06p 1.03p 1.03p 181,505
23/05/2025 1.03p 1.06p 1.03p 1.03p 181,505
22/05/2025 1.03p 1.06p 0.97p 1.03p 793,016
21/05/2025 1.03p 1.04p 0.98p 1.03p 139,978
20/05/2025 1.00p 1.04p 1.00p 1.03p 316,399
19/05/2025 1.00p 1.00p 0.96p 1.00p 1,094,269
16/05/2025 1.00p 1.05p 0.95p 1.00p 273,784
15/05/2025 1.05p 1.06p 1.02p 1.03p 628,718
14/05/2025 1.05p 1.06p 1.00p 1.05p 4,100,771
13/05/2025 1.05p 1.06p 1.00p 1.05p 348,506
12/05/2025 1.05p 1.07p 1.00p 1.05p 986,166
09/05/2025 1.05p 1.07p 1.00p 1.05p 1,045,633
08/05/2025 1.05p 1.07p 1.00p 1.05p 273,900
07/05/2025 0.95p 1.09p 0.95p 1.05p 1,912,164
06/05/2025 0.95p 1.00p 0.90p 1.00p 497,678
05/05/2025 0.95p 1.00p 0.94p 0.95p 309,243
02/05/2025 0.95p 1.00p 0.94p 0.95p 309,243
01/05/2025 0.95p 1.00p 0.90p 0.95p 228,942
30/04/2025 0.95p 1.00p 0.90p 0.95p 1,587,474
29/04/2025 0.95p 1.00p 0.93p 0.95p 123,684
28/04/2025 0.90p 1.00p 0.90p 0.95p 414,642
25/04/2025 0.90p 1.00p 0.90p 0.90p 287,919
24/04/2025 0.90p 1.00p 0.88p 0.90p 712,636
23/04/2025 0.90p 1.00p 0.88p 0.90p 142,065
22/04/2025 0.88p 1.00p 0.80p 0.90p 465,218
21/04/2025 0.88p 0.95p 0.88p 0.88p 304,005
18/04/2025 0.88p 0.95p 0.88p 0.88p 304,005
17/04/2025 0.88p 0.95p 0.88p 0.88p 304,005
16/04/2025 0.88p 0.93p 0.80p 0.88p 80,382
15/04/2025 0.95p 0.95p 0.84p 0.88p 939,555
14/04/2025 0.95p 0.99p 0.90p 0.95p 213,433
11/04/2025 0.95p 1.00p 0.92p 0.95p 117,396
10/04/2025 0.85p 0.98p 0.83p 0.95p 1,727,433
09/04/2025 0.85p 0.90p 0.80p 0.85p 959,052
08/04/2025 0.85p 0.89p 0.80p 0.85p 4,016,612
07/04/2025 0.88p 0.88p 0.80p 0.85p 1,537,640
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

Market data

Select a section