Baron Oil (BOIL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baron Oil

Date Open High Low Close* Volume
19/06/2017 0.43p 0.43p 0.43p 0.43p 0
16/06/2017 0.45p 0.45p 0.41p 0.43p 893406
15/06/2017 0.45p 0.45p 0.41p 0.45p 213304
14/06/2017 0.43p 0.49p 0.42p 0.45p 910319
13/06/2017 0.38p 0.50p 0.37p 0.43p 3274592
12/06/2017 0.45p 0.45p 0.37p 0.38p 863163
09/06/2017 0.45p 0.45p 0.40p 0.45p 72500
08/06/2017 0.40p 0.45p 0.38p 0.45p 852554
07/06/2017 0.45p 0.45p 0.38p 0.40p 1832200
06/06/2017 0.43p 0.45p 0.43p 0.45p 2000000
05/06/2017 0.45p 0.45p 0.40p 0.43p 174031
02/06/2017 0.45p 0.45p 0.40p 0.45p 23881
01/06/2017 0.45p 0.48p 0.45p 0.45p 22982
31/05/2017 0.45p 0.49p 0.41p 0.45p 857950
30/05/2017 0.45p 0.49p 0.42p 0.45p 4034188
26/05/2017 0.45p 0.45p 0.42p 0.45p 600010
25/05/2017 0.50p 0.53p 0.42p 0.45p 278477
24/05/2017 0.50p 0.53p 0.45p 0.50p 11750725
23/05/2017 0.39p 0.54p 0.39p 0.50p 19077472
22/05/2017 0.38p 0.42p 0.38p 0.39p 293408
19/05/2017 0.38p 0.40p 0.36p 0.38p 68125
18/05/2017 0.38p 0.40p 0.36p 0.38p 243391
17/05/2017 0.38p 0.38p 0.36p 0.38p 162439
16/05/2017 0.37p 0.38p 0.37p 0.38p 2088
15/05/2017 0.39p 0.42p 0.36p 0.37p 992825
12/05/2017 0.38p 0.40p 0.36p 0.39p 92166
11/05/2017 0.38p 0.38p 0.38p 0.38p 0
10/05/2017 0.39p 0.39p 0.35p 0.38p 110935
09/05/2017 0.38p 0.40p 0.38p 0.39p 202500
08/05/2017 0.39p 0.47p 0.36p 0.38p 6424999
05/05/2017 0.40p 0.42p 0.37p 0.39p 647632
04/05/2017 0.43p 0.43p 0.37p 0.40p 200000
03/05/2017 0.43p 0.45p 0.37p 0.43p 283836
02/05/2017 0.43p 0.48p 0.37p 0.43p 2569825
28/04/2017 0.38p 0.38p 0.36p 0.38p 628035
27/04/2017 0.38p 0.40p 0.36p 0.38p 1355576
26/04/2017 0.38p 0.38p 0.36p 0.38p 39710
25/04/2017 0.38p 0.38p 0.38p 0.38p 0
24/04/2017 0.38p 0.38p 0.35p 0.38p 32930
21/04/2017 0.40p 0.40p 0.36p 0.38p 205832
20/04/2017 0.40p 0.40p 0.36p 0.40p 54000
19/04/2017 0.40p 0.42p 0.36p 0.40p 118087
18/04/2017 0.40p 0.42p 0.36p 0.40p 471198
13/04/2017 0.40p 0.42p 0.36p 0.40p 46004
12/04/2017 0.40p 0.43p 0.40p 0.40p 68001
11/04/2017 0.40p 0.40p 0.40p 0.40p 0
10/04/2017 0.40p 0.43p 0.36p 0.40p 522841
07/04/2017 0.40p 0.40p 0.35p 0.40p 4516896
06/04/2017 0.40p 0.43p 0.40p 0.40p 513659
05/04/2017 0.40p 0.43p 0.37p 0.40p 496321
04/04/2017 0.40p 0.42p 0.37p 0.40p 964009
03/04/2017 0.40p 0.43p 0.35p 0.40p 2318216
31/03/2017 0.45p 0.45p 0.40p 0.40p 490529
30/03/2017 0.33p 0.46p 0.33p 0.45p 4148050
29/03/2017 0.38p 0.42p 0.33p 0.33p 493359
28/03/2017 0.28p 0.40p 0.28p 0.33p 3908840
27/03/2017 0.40p 0.40p 0.35p 0.38p 2465345
24/03/2017 0.40p 0.45p 0.40p 0.40p 50000
23/03/2017 0.40p 0.40p 0.39p 0.40p 50000
22/03/2017 0.40p 0.40p 0.40p 0.40p 0
21/03/2017 0.38p 0.44p 0.38p 0.40p 529672
20/03/2017 0.38p 0.40p 0.38p 0.38p 563997
17/03/2017 0.38p 0.40p 0.33p 0.38p 1606770
16/03/2017 0.38p 0.39p 0.38p 0.38p 66357
15/03/2017 0.38p 0.41p 0.38p 0.38p 384314
14/03/2017 0.39p 0.40p 0.38p 0.38p 909505
13/03/2017 0.40p 0.43p 0.39p 0.39p 119469
10/03/2017 0.40p 0.40p 0.39p 0.40p 67102
09/03/2017 0.40p 0.40p 0.39p 0.40p 34150
08/03/2017 0.40p 0.40p 0.39p 0.40p 31990
07/03/2017 0.40p 0.40p 0.39p 0.40p 195983
06/03/2017 0.40p 0.45p 0.39p 0.40p 755428
03/03/2017 0.40p 0.43p 0.38p 0.40p 448814
02/03/2017 0.40p 0.44p 0.38p 0.40p 1137778
01/03/2017 0.40p 0.43p 0.38p 0.40p 1690476
28/02/2017 0.43p 0.48p 0.38p 0.43p 1627271
27/02/2017 0.43p 0.48p 0.43p 0.43p 153262
24/02/2017 0.40p 0.51p 0.35p 0.43p 3744046
23/02/2017 0.40p 0.43p 0.40p 0.40p 99500
22/02/2017 0.40p 0.43p 0.39p 0.40p 435007
21/02/2017 0.40p 0.44p 0.40p 0.40p 1000450
20/02/2017 0.40p 0.45p 0.38p 0.40p 1616507
17/02/2017 0.40p 0.44p 0.39p 0.40p 112363
16/02/2017 0.40p 0.45p 0.39p 0.40p 802654
15/02/2017 0.41p 0.47p 0.40p 0.40p 748747
14/02/2017 0.46p 0.46p 0.41p 0.41p 3554817
13/02/2017 0.48p 0.48p 0.38p 0.46p 1786605
10/02/2017 0.50p 0.51p 0.46p 0.48p 1136175
09/02/2017 0.38p 0.51p 0.38p 0.50p 12219097
08/02/2017 0.43p 0.44p 0.36p 0.38p 15068445
07/02/2017 0.40p 0.45p 0.37p 0.43p 4604571
06/02/2017 0.38p 0.50p 0.38p 0.47p 5458936
03/02/2017 0.38p 0.44p 0.36p 0.38p 251125
02/02/2017 0.39p 0.45p 0.38p 0.39p 475365
01/02/2017 0.40p 0.44p 0.39p 0.39p 1354000
31/01/2017 0.50p 0.50p 0.40p 0.40p 35712
30/01/2017 0.50p 0.50p 0.45p 0.50p 34000
27/01/2017 0.50p 0.50p 0.45p 0.50p 693020
26/01/2017 0.50p 0.50p 0.50p 0.50p 0
25/01/2017 0.50p 0.50p 0.50p 0.50p 0
24/01/2017 0.50p 0.51p 0.41p 0.50p 5045781
23/01/2017 0.50p 0.50p 0.45p 0.50p 84890
20/01/2017 0.48p 0.50p 0.45p 0.50p 241000
19/01/2017 0.48p 0.48p 0.48p 0.48p 0
18/01/2017 0.48p 0.48p 0.48p 0.48p 416727
17/01/2017 0.50p 0.50p 0.45p 0.48p 440000
16/01/2017 0.50p 0.50p 0.45p 0.50p 263966
13/01/2017 0.50p 0.50p 0.45p 0.50p 401071
12/01/2017 0.50p 0.52p 0.45p 0.50p 1511830
11/01/2017 0.50p 0.51p 0.45p 0.50p 580635
10/01/2017 0.40p 0.52p 0.40p 0.50p 1544194
09/01/2017 0.38p 0.45p 0.38p 0.40p 179751
06/01/2017 0.38p 0.40p 0.36p 0.38p 3512280
05/01/2017 0.40p 0.44p 0.40p 0.40p 121926
04/01/2017 0.40p 0.41p 0.40p 0.40p 21176
03/01/2017 0.38p 0.46p 0.38p 0.40p 580595
30/12/2016 0.38p 0.40p 0.38p 0.38p 224445
29/12/2016 0.40p 0.40p 0.38p 0.38p 1000000
28/12/2016 0.38p 0.40p 0.38p 0.40p 500000
23/12/2016 0.38p 0.40p 0.36p 0.38p 135000
22/12/2016 0.38p 0.38p 0.38p 0.38p 0
21/12/2016 0.38p 0.40p 0.38p 0.38p 1500
20/12/2016 0.38p 0.40p 0.36p 0.38p 449000
19/12/2016 0.38p 0.40p 0.36p 0.38p 248368
16/12/2016 0.38p 0.38p 0.36p 0.38p 233000
15/12/2016 0.38p 0.40p 0.36p 0.38p 1150000
14/12/2016 0.38p 0.38p 0.38p 0.38p 0
13/12/2016 0.38p 0.38p 0.38p 0.38p 0
12/12/2016 0.38p 0.40p 0.38p 0.38p 156386
09/12/2016 0.38p 0.38p 0.38p 0.38p 0
08/12/2016 0.38p 0.38p 0.36p 0.38p 70000
07/12/2016 0.38p 0.38p 0.38p 0.38p 0
06/12/2016 0.40p 0.40p 0.37p 0.38p 425296
05/12/2016 0.38p 0.45p 0.38p 0.40p 1699778
02/12/2016 0.38p 0.40p 0.36p 0.38p 226545
01/12/2016 0.38p 0.40p 0.38p 0.38p 390549
30/11/2016 0.38p 0.50p 0.36p 0.38p 5069282
29/11/2016 0.38p 0.38p 0.38p 0.38p 103330
28/11/2016 0.43p 0.43p 0.38p 0.38p 666529
25/11/2016 0.43p 0.45p 0.36p 0.43p 12369666
24/11/2016 0.43p 0.43p 0.43p 0.43p 0
23/11/2016 0.43p 0.43p 0.43p 0.43p 53472
22/11/2016 0.43p 0.43p 0.41p 0.43p 131244
21/11/2016 0.43p 0.43p 0.41p 0.43p 177772
18/11/2016 0.43p 0.43p 0.41p 0.43p 292482
17/11/2016 0.45p 0.45p 0.45p 0.45p 0
16/11/2016 0.45p 0.45p 0.45p 0.45p 0
15/11/2016 0.45p 0.45p 0.43p 0.45p 947038
14/11/2016 0.45p 0.45p 0.45p 0.45p 0
11/11/2016 0.45p 0.50p 0.44p 0.45p 226157
10/11/2016 0.43p 0.53p 0.43p 0.45p 1163495
09/11/2016 0.35p 0.40p 0.35p 0.40p 1300000
08/11/2016 0.38p 0.38p 0.38p 0.38p 4683
07/11/2016 0.38p 0.38p 0.38p 0.38p 0
04/11/2016 0.38p 0.40p 0.38p 0.38p 646874
03/11/2016 0.40p 0.41p 0.38p 0.38p 567761
02/11/2016 0.40p 0.40p 0.38p 0.40p 4000
01/11/2016 0.40p 0.40p 0.40p 0.40p 0
31/10/2016 0.40p 0.41p 0.38p 0.40p 53042
28/10/2016 0.43p 0.43p 0.38p 0.40p 6000
27/10/2016 0.43p 0.43p 0.43p 0.43p 0
26/10/2016 0.43p 0.45p 0.42p 0.43p 56773
25/10/2016 0.43p 0.43p 0.42p 0.43p 45293
24/10/2016 0.43p 0.45p 0.43p 0.43p 44742
21/10/2016 0.43p 0.43p 0.42p 0.43p 100000
20/10/2016 0.43p 0.43p 0.41p 0.43p 180633
19/10/2016 0.43p 0.44p 0.42p 0.43p 100396
18/10/2016 0.43p 0.43p 0.42p 0.43p 1030220
17/10/2016 0.43p 0.43p 0.43p 0.43p 500000
14/10/2016 0.43p 0.43p 0.43p 0.43p 0
13/10/2016 0.43p 0.44p 0.41p 0.43p 167752
12/10/2016 0.43p 0.45p 0.43p 0.43p 344738
11/10/2016 0.43p 0.43p 0.41p 0.43p 172121
10/10/2016 0.43p 0.43p 0.43p 0.43p 23000
07/10/2016 0.43p 0.45p 0.43p 0.43p 124389
06/10/2016 0.43p 0.45p 0.43p 0.43p 551930
05/10/2016 0.45p 0.45p 0.43p 0.43p 185419
04/10/2016 0.45p 0.47p 0.45p 0.45p 326930
03/10/2016 0.45p 0.48p 0.45p 0.45p 339853
30/09/2016 0.45p 0.45p 0.44p 0.45p 1143319
29/09/2016 0.45p 0.48p 0.45p 0.45p 13908
28/09/2016 0.48p 0.48p 0.44p 0.45p 763633
27/09/2016 0.58p 0.58p 0.48p 0.48p 955128
26/09/2016 0.48p 0.53p 0.45p 0.48p 1504640
23/09/2016 0.55p 0.55p 0.48p 0.48p 3833229
22/09/2016 0.48p 0.48p 0.45p 0.48p 50000
21/09/2016 0.48p 0.48p 0.45p 0.48p 138755
20/09/2016 0.48p 0.48p 0.47p 0.48p 207131
19/09/2016 0.48p 0.48p 0.47p 0.48p 200000
16/09/2016 0.48p 0.48p 0.47p 0.48p 146737
15/09/2016 0.48p 0.48p 0.48p 0.48p 0
14/09/2016 0.48p 0.48p 0.47p 0.48p 8341
13/09/2016 0.48p 0.48p 0.47p 0.48p 4000
12/09/2016 0.50p 0.50p 0.47p 0.48p 104380
09/09/2016 0.50p 0.50p 0.48p 0.50p 2944
08/09/2016 0.55p 0.55p 0.50p 0.50p 2404715
07/09/2016 0.55p 0.57p 0.50p 0.55p 124850
06/09/2016 0.48p 0.55p 0.45p 0.55p 652834
05/09/2016 0.50p 0.50p 0.47p 0.48p 487880
02/09/2016 0.50p 0.53p 0.49p 0.50p 232000

*Close Price adjusted for both dividends and splits