Baron Oil (BOIL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/09/2016 0.48p 0.50p 0.48p 0.50p 497912
31/08/2016 0.50p 0.50p 0.46p 0.48p 1003000
30/08/2016 0.50p 0.55p 0.49p 0.50p 265279
26/08/2016 0.50p 0.55p 0.49p 0.50p 108138
25/08/2016 0.50p 0.55p 0.50p 0.50p 58167
24/08/2016 0.50p 0.54p 0.48p 0.50p 56674
23/08/2016 0.50p 0.54p 0.48p 0.50p 317136
22/08/2016 0.55p 0.56p 0.50p 0.50p 1651035
19/08/2016 0.43p 0.61p 0.43p 0.55p 1922413
18/08/2016 0.40p 0.50p 0.35p 0.43p 1024475
17/08/2016 0.45p 0.50p 0.39p 0.40p 1627155
16/08/2016 0.45p 0.45p 0.43p 0.45p 250000
15/08/2016 0.45p 0.50p 0.45p 0.45p 97500
12/08/2016 0.45p 0.45p 0.43p 0.45p 96874
11/08/2016 0.45p 0.48p 0.43p 0.45p 212106
10/08/2016 0.45p 0.45p 0.44p 0.45p 750000
09/08/2016 0.45p 0.45p 0.45p 0.45p 0
08/08/2016 0.48p 0.48p 0.43p 0.45p 137515
05/08/2016 0.48p 0.48p 0.48p 0.48p 0
04/08/2016 0.48p 0.48p 0.43p 0.48p 204869
03/08/2016 0.48p 0.48p 0.43p 0.48p 30000
02/08/2016 0.53p 0.54p 0.42p 0.48p 895138
01/08/2016 0.53p 0.55p 0.45p 0.53p 1096818
29/07/2016 0.53p 0.55p 0.53p 0.53p 28144
28/07/2016 0.53p 0.53p 0.53p 0.53p 0
27/07/2016 0.55p 0.55p 0.51p 0.53p 1030555
26/07/2016 0.40p 0.58p 0.40p 0.55p 3136713
25/07/2016 0.40p 0.40p 0.40p 0.40p 0
22/07/2016 0.40p 0.40p 0.39p 0.40p 12000
21/07/2016 0.43p 0.43p 0.40p 0.40p 0
20/07/2016 0.43p 0.45p 0.41p 0.43p 31713
19/07/2016 0.40p 0.45p 0.40p 0.43p 859566
18/07/2016 0.40p 0.40p 0.40p 0.40p 0
15/07/2016 0.40p 0.40p 0.39p 0.40p 700000
14/07/2016 0.40p 0.43p 0.39p 0.40p 2012
13/07/2016 0.40p 0.40p 0.40p 0.40p 0
12/07/2016 0.40p 0.40p 0.39p 0.40p 331594
11/07/2016 0.40p 0.40p 0.40p 0.40p 0
08/07/2016 0.38p 0.40p 0.38p 0.40p 696874
07/07/2016 0.43p 0.44p 0.40p 0.43p 1088978
06/07/2016 0.45p 0.45p 0.42p 0.43p 404293
05/07/2016 0.48p 0.48p 0.45p 0.45p 1668
04/07/2016 0.50p 0.50p 0.42p 0.48p 1770577
01/07/2016 0.55p 0.57p 0.50p 0.50p 49115
30/06/2016 0.53p 0.59p 0.50p 0.55p 739590
29/06/2016 0.50p 0.53p 0.50p 0.53p 0
28/06/2016 0.48p 0.51p 0.45p 0.50p 1542778
27/06/2016 0.48p 0.48p 0.41p 0.48p 657561
24/06/2016 0.40p 0.48p 0.37p 0.48p 384087
23/06/2016 0.48p 0.50p 0.48p 0.50p 400000
22/06/2016 0.48p 0.48p 0.48p 0.48p 0
21/06/2016 0.48p 0.49p 0.48p 0.48p 604172
20/06/2016 0.43p 0.49p 0.43p 0.48p 62001
17/06/2016 0.43p 0.45p 0.43p 0.43p 270602
16/06/2016 0.55p 0.59p 0.43p 0.43p 1273421
15/06/2016 0.55p 0.56p 0.50p 0.55p 1311784
14/06/2016 0.58p 0.60p 0.51p 0.55p 475125
13/06/2016 0.63p 0.63p 0.55p 0.58p 3015000
10/06/2016 0.63p 0.65p 0.63p 0.63p 306538
09/06/2016 0.63p 0.63p 0.62p 0.63p 25931
08/06/2016 0.60p 0.70p 0.60p 0.63p 1398405
07/06/2016 0.68p 0.68p 0.60p 0.60p 1062381
06/06/2016 0.68p 0.71p 0.68p 0.68p 10000
03/06/2016 0.68p 0.68p 0.61p 0.68p 150000
02/06/2016 0.68p 0.73p 0.68p 0.68p 171648
01/06/2016 0.63p 0.69p 0.63p 0.68p 1209473
31/05/2016 0.63p 0.63p 0.63p 0.63p 0
27/05/2016 0.65p 0.69p 0.61p 0.63p 405805
26/05/2016 0.70p 0.72p 0.65p 0.65p 534482
25/05/2016 0.63p 0.70p 0.63p 0.70p 382319
24/05/2016 0.63p 0.63p 0.62p 0.63p 115386
23/05/2016 0.65p 0.69p 0.63p 0.63p 1400952
20/05/2016 0.65p 0.65p 0.62p 0.65p 1280893
19/05/2016 0.65p 0.65p 0.65p 0.65p 0
18/05/2016 0.65p 0.69p 0.63p 0.65p 143517
17/05/2016 0.65p 0.68p 0.63p 0.65p 420936
16/05/2016 0.75p 0.75p 0.61p 0.65p 1168643
13/05/2016 0.73p 0.75p 0.67p 0.70p 401734
12/05/2016 0.65p 0.89p 0.65p 0.73p 16495849
11/05/2016 0.48p 0.69p 0.48p 0.65p 9172376
10/05/2016 0.48p 0.50p 0.45p 0.48p 243530
09/05/2016 0.48p 0.48p 0.46p 0.48p 422500
06/05/2016 0.48p 0.50p 0.48p 0.48p 30000
05/05/2016 0.48p 0.48p 0.46p 0.48p 122238
04/05/2016 0.48p 0.50p 0.48p 0.48p 499497
03/05/2016 0.48p 0.50p 0.45p 0.48p 675000
29/04/2016 0.48p 0.50p 0.46p 0.48p 1801354
28/04/2016 0.48p 0.48p 0.48p 0.48p 0
27/04/2016 0.48p 0.48p 0.46p 0.48p 8800
26/04/2016 0.48p 0.48p 0.48p 0.48p 0
25/04/2016 0.50p 0.50p 0.46p 0.48p 66584
22/04/2016 0.48p 0.50p 0.48p 0.50p 100000
21/04/2016 0.48p 0.50p 0.45p 0.48p 283556
20/04/2016 0.48p 0.48p 0.45p 0.48p 29260
19/04/2016 0.48p 0.48p 0.46p 0.48p 188391
18/04/2016 0.48p 0.48p 0.46p 0.48p 510000
15/04/2016 0.48p 0.54p 0.47p 0.48p 2334570
14/04/2016 0.48p 0.49p 0.45p 0.48p 1411485
13/04/2016 0.50p 0.50p 0.48p 0.48p 70000
12/04/2016 0.50p 0.50p 0.46p 0.50p 1922350
11/04/2016 0.50p 0.50p 0.47p 0.50p 152287
08/04/2016 0.50p 0.54p 0.50p 0.50p 144235
07/04/2016 0.53p 0.53p 0.46p 0.50p 3064524
06/04/2016 0.53p 0.55p 0.51p 0.53p 892738
05/04/2016 0.55p 0.55p 0.52p 0.53p 2612115
04/04/2016 0.53p 0.55p 0.53p 0.55p 250000
01/04/2016 0.55p 0.58p 0.52p 0.53p 529875
31/03/2016 0.53p 0.55p 0.53p 0.55p 1000000
30/03/2016 0.55p 0.55p 0.55p 0.55p 0
29/03/2016 0.55p 0.60p 0.53p 0.55p 1496511
24/03/2016 0.55p 0.55p 0.54p 0.55p 7860
23/03/2016 0.55p 0.55p 0.54p 0.55p 28385
22/03/2016 0.55p 0.55p 0.54p 0.55p 51457
21/03/2016 0.55p 0.60p 0.54p 0.55p 765423
18/03/2016 0.53p 0.55p 0.52p 0.55p 1372528
17/03/2016 0.53p 0.55p 0.52p 0.53p 320089
16/03/2016 0.53p 0.55p 0.51p 0.53p 484121
15/03/2016 0.53p 0.54p 0.53p 0.53p 16308
14/03/2016 0.55p 0.55p 0.50p 0.53p 686102
11/03/2016 0.55p 0.59p 0.52p 0.55p 1042250
10/03/2016 0.55p 0.55p 0.52p 0.55p 858362
09/03/2016 0.55p 0.55p 0.53p 0.55p 983333
08/03/2016 0.48p 0.63p 0.48p 0.55p 2261222
07/03/2016 0.48p 0.48p 0.46p 0.48p 570672
04/03/2016 0.48p 0.50p 0.45p 0.48p 101400
03/03/2016 0.48p 0.48p 0.45p 0.48p 51631
02/03/2016 0.53p 0.53p 0.45p 0.48p 126175
01/03/2016 0.48p 0.50p 0.45p 0.48p 392322
29/02/2016 0.50p 0.53p 0.45p 0.48p 1751829
26/02/2016 0.50p 0.50p 0.50p 0.50p 0
25/02/2016 0.50p 0.50p 0.45p 0.50p 19074
24/02/2016 0.50p 0.50p 0.45p 0.50p 5277
23/02/2016 0.50p 0.50p 0.46p 0.50p 10001
22/02/2016 0.53p 0.53p 0.45p 0.50p 978532
19/02/2016 0.53p 0.53p 0.45p 0.53p 14400
18/02/2016 0.50p 0.53p 0.45p 0.53p 95288
17/02/2016 0.48p 0.48p 0.48p 0.48p 0
16/02/2016 0.48p 0.48p 0.45p 0.48p 70000
15/02/2016 0.48p 0.50p 0.45p 0.48p 503973
12/02/2016 0.48p 0.48p 0.48p 0.48p 0
11/02/2016 0.48p 0.49p 0.45p 0.48p 519803
10/02/2016 0.50p 0.50p 0.48p 0.48p 0
09/02/2016 0.50p 0.52p 0.45p 0.50p 605369
08/02/2016 0.50p 0.54p 0.46p 0.50p 499124
05/02/2016 0.50p 0.50p 0.50p 0.50p 0
04/02/2016 0.50p 0.54p 0.46p 0.50p 16476
03/02/2016 0.50p 0.50p 0.50p 0.50p 0
02/02/2016 0.50p 0.55p 0.50p 0.50p 100000
01/02/2016 0.50p 0.50p 0.48p 0.50p 0
29/01/2016 0.48p 0.48p 0.48p 0.48p 0
28/01/2016 0.50p 0.50p 0.46p 0.48p 21315
27/01/2016 0.55p 0.55p 0.46p 0.50p 770013
26/01/2016 0.43p 0.55p 0.43p 0.55p 403500
25/01/2016 0.43p 0.43p 0.43p 0.43p 0
22/01/2016 0.43p 0.43p 0.43p 0.43p 0
21/01/2016 0.43p 0.43p 0.43p 0.43p 0
20/01/2016 0.40p 0.43p 0.40p 0.43p 6800
19/01/2016 0.40p 0.45p 0.40p 0.43p 2175893
18/01/2016 0.38p 0.41p 0.38p 0.40p 1000
15/01/2016 0.40p 0.40p 0.36p 0.38p 2213965
14/01/2016 0.40p 0.40p 0.39p 0.40p 649082
13/01/2016 0.43p 0.45p 0.39p 0.40p 239381
12/01/2016 0.43p 0.43p 0.39p 0.43p 90134
11/01/2016 0.43p 0.46p 0.39p 0.43p 106386
08/01/2016 0.40p 0.45p 0.35p 0.43p 831065
07/01/2016 0.48p 0.48p 0.40p 0.40p 723046
06/01/2016 0.50p 0.50p 0.40p 0.48p 33166
05/01/2016 0.50p 0.55p 0.42p 0.50p 480383
04/01/2016 0.45p 0.56p 0.45p 0.50p 4570379
31/12/2015 0.43p 0.45p 0.42p 0.45p 257866
30/12/2015 0.43p 0.45p 0.42p 0.43p 678931
29/12/2015 0.43p 0.43p 0.41p 0.43p 50000
24/12/2015 0.43p 0.43p 0.41p 0.43p 93953
23/12/2015 0.43p 0.44p 0.43p 0.43p 230000
22/12/2015 0.43p 0.43p 0.40p 0.43p 3556071
21/12/2015 0.43p 0.43p 0.41p 0.43p 12500
18/12/2015 0.43p 0.43p 0.41p 0.43p 2000
17/12/2015 0.48p 0.51p 0.40p 0.43p 1769651
16/12/2015 0.38p 0.55p 0.32p 0.48p 4672062
15/12/2015 0.30p 0.44p 0.30p 0.38p 941400
14/12/2015 0.30p 0.35p 0.30p 0.30p 53571
11/12/2015 0.30p 0.30p 0.26p 0.30p 126428
10/12/2015 0.30p 0.30p 0.26p 0.30p 94910
09/12/2015 0.30p 0.30p 0.26p 0.30p 46318
08/12/2015 0.35p 0.40p 0.28p 0.30p 1925628
07/12/2015 0.38p 0.39p 0.35p 0.35p 250000
04/12/2015 0.38p 0.38p 0.38p 0.38p 0
03/12/2015 0.38p 0.40p 0.38p 0.38p 105126
02/12/2015 0.38p 0.40p 0.35p 0.38p 73618
01/12/2015 0.38p 0.40p 0.35p 0.38p 103874
30/11/2015 0.38p 0.40p 0.35p 0.38p 39380
27/11/2015 0.40p 0.40p 0.35p 0.38p 1246389
26/11/2015 0.40p 0.40p 0.36p 0.40p 547049
25/11/2015 0.40p 0.40p 0.40p 0.40p 0
24/11/2015 0.43p 0.43p 0.36p 0.40p 384000
23/11/2015 0.43p 0.43p 0.42p 0.43p 328671
20/11/2015 0.43p 0.45p 0.42p 0.43p 950687
19/11/2015 0.43p 0.45p 0.41p 0.43p 521124
18/11/2015 0.43p 0.43p 0.42p 0.43p 450000
17/11/2015 0.43p 0.45p 0.42p 0.43p 116846

*Close Price adjusted for both dividends and splits