Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Baron Oil (BOIL) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/02/2015 | 0.83p | 0.84p | 0.83p | 0.83p | 270423 |
| 30/01/2015 | 0.88p | 0.88p | 0.80p | 0.83p | 1091224 |
| 29/01/2015 | 0.88p | 0.90p | 0.83p | 0.88p | 1020000 |
| 28/01/2015 | 0.93p | 0.94p | 0.88p | 0.88p | 14460 |
| 27/01/2015 | 0.93p | 0.95p | 0.90p | 0.93p | 108912 |
| 26/01/2015 | 0.93p | 0.95p | 0.93p | 0.93p | 30000 |
| 23/01/2015 | 0.93p | 0.95p | 0.90p | 0.93p | 337915 |
| 22/01/2015 | 1.00p | 1.00p | 0.93p | 0.93p | 1864673 |
| 21/01/2015 | 1.00p | 1.00p | 0.95p | 1.00p | 8537 |
| 20/01/2015 | 1.00p | 1.02p | 1.00p | 1.00p | 80929 |
| 19/01/2015 | 1.00p | 1.02p | 0.95p | 1.00p | 610988 |
| 16/01/2015 | 1.00p | 1.03p | 0.95p | 0.98p | 1769511 |
| 15/01/2015 | 1.00p | 1.04p | 0.95p | 1.00p | 2155671 |
| 14/01/2015 | 1.03p | 1.03p | 0.95p | 0.98p | 1200000 |
| 13/01/2015 | 1.08p | 1.08p | 0.97p | 1.03p | 550000 |
| 12/01/2015 | 1.15p | 1.15p | 1.06p | 1.08p | 417624 |
| 09/01/2015 | 1.13p | 1.20p | 1.10p | 1.15p | 1100596 |
| 08/01/2015 | 1.03p | 1.13p | 0.96p | 1.13p | 9697668 |
| 07/01/2015 | 1.05p | 1.05p | 0.95p | 1.03p | 1157861 |
| 06/01/2015 | 1.05p | 1.07p | 1.00p | 1.05p | 431841 |
| 05/01/2015 | 1.18p | 1.18p | 1.05p | 1.05p | 330851 |
| 02/01/2015 | 1.20p | 1.20p | 1.10p | 1.18p | 531851 |
| 31/12/2014 | 1.18p | 1.22p | 1.15p | 1.20p | 159388 |
| 30/12/2014 | 1.18p | 1.18p | 1.15p | 1.18p | 50000 |
| 29/12/2014 | 1.18p | 1.18p | 1.15p | 1.18p | 37500 |
| 24/12/2014 | 1.18p | 1.19p | 1.15p | 1.18p | 54899 |
| 23/12/2014 | 1.23p | 1.23p | 1.15p | 1.18p | 400000 |
| 22/12/2014 | 1.20p | 1.23p | 1.20p | 1.23p | 44899 |
| 19/12/2014 | 1.18p | 1.20p | 1.16p | 1.20p | 391764 |
| 18/12/2014 | 1.18p | 1.20p | 1.15p | 1.18p | 3073281 |
| 17/12/2014 | 1.20p | 1.20p | 1.16p | 1.18p | 1008048 |
| 16/12/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 15/12/2014 | 1.20p | 1.22p | 1.20p | 1.20p | 600000 |
| 12/12/2014 | 1.25p | 1.25p | 1.20p | 1.20p | 247585 |
| 11/12/2014 | 1.23p | 1.28p | 1.21p | 1.25p | 1695093 |
| 10/12/2014 | 1.25p | 1.25p | 1.20p | 1.23p | 999992 |
| 09/12/2014 | 1.25p | 1.29p | 1.20p | 1.25p | 247155 |
| 08/12/2014 | 1.30p | 1.30p | 1.25p | 1.28p | 252829 |
| 05/12/2014 | 1.33p | 1.34p | 1.25p | 1.30p | 596595 |
| 04/12/2014 | 1.33p | 1.35p | 1.30p | 1.33p | 1085393 |
| 03/12/2014 | 1.33p | 1.35p | 1.30p | 1.33p | 432869 |
| 02/12/2014 | 1.33p | 1.35p | 1.31p | 1.33p | 529598 |
| 01/12/2014 | 1.35p | 1.35p | 1.30p | 1.33p | 1342388 |
| 28/11/2014 | 1.38p | 1.40p | 1.33p | 1.35p | 868625 |
| 27/11/2014 | 1.43p | 1.43p | 1.35p | 1.40p | 1517341 |
| 26/11/2014 | 1.43p | 1.45p | 1.40p | 1.43p | 684371 |
| 25/11/2014 | 1.43p | 1.43p | 1.43p | 1.43p | 243908 |
| 24/11/2014 | 1.38p | 1.43p | 1.36p | 1.43p | 1484696 |
| 21/11/2014 | 1.38p | 1.40p | 1.36p | 1.38p | 1714253 |
| 20/11/2014 | 1.40p | 1.41p | 1.36p | 1.38p | 920122 |
| 19/11/2014 | 1.45p | 1.45p | 1.32p | 1.40p | 1648344 |
| 18/11/2014 | 1.45p | 1.45p | 1.40p | 1.45p | 262435 |
| 17/11/2014 | 1.45p | 1.45p | 1.45p | 1.45p | 10000 |
| 14/11/2014 | 1.41p | 1.49p | 1.40p | 1.45p | 389619 |
| 13/11/2014 | 1.53p | 1.53p | 1.45p | 1.50p | 303386 |
| 12/11/2014 | 1.55p | 1.60p | 1.45p | 1.53p | 762687 |
| 11/11/2014 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 10/11/2014 | 1.55p | 1.57p | 1.50p | 1.55p | 971100 |
| 07/11/2014 | 1.43p | 1.60p | 1.35p | 1.55p | 2101860 |
| 06/11/2014 | 1.43p | 1.47p | 1.40p | 1.43p | 480782 |
| 05/11/2014 | 1.45p | 1.50p | 1.37p | 1.43p | 1010694 |
| 04/11/2014 | 1.65p | 1.65p | 1.45p | 1.45p | 2757363 |
| 03/11/2014 | 1.65p | 1.65p | 1.60p | 1.65p | 261522 |
| 31/10/2014 | 1.65p | 1.68p | 1.63p | 1.65p | 717517 |
| 30/10/2014 | 1.70p | 1.70p | 1.61p | 1.65p | 339503 |
| 29/10/2014 | 1.68p | 1.73p | 1.61p | 1.70p | 2203328 |
| 28/10/2014 | 1.60p | 1.70p | 1.60p | 1.65p | 2304241 |
| 27/10/2014 | 1.60p | 1.63p | 1.57p | 1.60p | 871009 |
| 24/10/2014 | 1.60p | 1.64p | 1.57p | 1.60p | 356330 |
| 23/10/2014 | 1.70p | 1.89p | 1.57p | 1.60p | 7109340 |
| 22/10/2014 | 1.53p | 1.55p | 1.41p | 1.48p | 2009790 |
| 21/10/2014 | 1.50p | 1.55p | 1.41p | 1.53p | 3218100 |
| 20/10/2014 | 1.50p | 1.52p | 1.40p | 1.45p | 507339 |
| 17/10/2014 | 1.38p | 1.48p | 1.38p | 1.48p | 72000 |
| 16/10/2014 | 1.33p | 1.40p | 1.30p | 1.37p | 1436922 |
| 15/10/2014 | 1.38p | 1.38p | 1.27p | 1.37p | 355828 |
| 14/10/2014 | 1.38p | 1.40p | 1.37p | 1.38p | 354523 |
| 13/10/2014 | 1.40p | 1.40p | 1.36p | 1.40p | 109225 |
| 10/10/2014 | 1.43p | 1.47p | 1.38p | 1.45p | 3264972 |
| 09/10/2014 | 1.50p | 1.51p | 1.41p | 1.48p | 2574347 |
| 08/10/2014 | 1.50p | 1.52p | 1.45p | 1.48p | 2094725 |
| 07/10/2014 | 1.58p | 1.58p | 1.51p | 1.53p | 1561467 |
| 06/10/2014 | 1.65p | 1.65p | 1.55p | 1.58p | 379853 |
| 03/10/2014 | 1.65p | 1.65p | 1.60p | 1.65p | 33538 |
| 02/10/2014 | 1.65p | 1.65p | 1.57p | 1.65p | 477055 |
| 01/10/2014 | 1.65p | 1.65p | 1.65p | 1.65p | 47080 |
| 30/09/2014 | 1.65p | 1.65p | 1.55p | 1.65p | 760188 |
| 29/09/2014 | 1.55p | 1.65p | 1.53p | 1.65p | 185718 |
| 26/09/2014 | 1.48p | 1.60p | 1.46p | 1.55p | 2481640 |
| 25/09/2014 | 1.50p | 1.51p | 1.46p | 1.48p | 636124 |
| 24/09/2014 | 1.55p | 1.55p | 1.45p | 1.53p | 1579279 |
| 23/09/2014 | 1.58p | 1.59p | 1.55p | 1.55p | 1914242 |
| 22/09/2014 | 1.63p | 1.63p | 1.48p | 1.58p | 42286716 |
| 19/09/2014 | 1.63p | 1.65p | 1.60p | 1.63p | 287862 |
| 18/09/2014 | 1.65p | 1.69p | 1.60p | 1.63p | 713075 |
| 17/09/2014 | 1.68p | 1.70p | 1.60p | 1.65p | 827265 |
| 16/09/2014 | 1.65p | 1.74p | 1.63p | 1.65p | 1211562 |
| 15/09/2014 | 1.70p | 1.75p | 1.55p | 1.63p | 3116530 |
| 12/09/2014 | 1.80p | 1.82p | 1.70p | 1.70p | 1667181 |
| 11/09/2014 | 1.88p | 1.94p | 1.76p | 1.80p | 2560175 |
| 10/09/2014 | 2.15p | 2.20p | 1.85p | 1.88p | 14035702 |
| 09/09/2014 | 1.83p | 1.90p | 1.74p | 1.75p | 1666561 |
| 08/09/2014 | 1.70p | 1.94p | 1.70p | 1.83p | 5854677 |
| 05/09/2014 | 1.65p | 1.75p | 1.65p | 1.70p | 3316753 |
| 04/09/2014 | 1.45p | 1.65p | 1.45p | 1.65p | 1407367 |
| 03/09/2014 | 1.45p | 1.50p | 1.43p | 1.45p | 1416071 |
| 02/09/2014 | 1.48p | 1.50p | 1.30p | 1.45p | 1949211 |
| 01/09/2014 | 1.50p | 1.55p | 1.48p | 1.50p | 376822 |
| 29/08/2014 | 1.50p | 1.56p | 1.46p | 1.50p | 268660 |
| 28/08/2014 | 1.48p | 1.54p | 1.46p | 1.50p | 1107078 |
| 27/08/2014 | 1.53p | 1.53p | 1.50p | 1.53p | 420747 |
| 26/08/2014 | 1.58p | 1.58p | 1.50p | 1.53p | 1499770 |
| 22/08/2014 | 1.55p | 1.60p | 1.52p | 1.58p | 508802 |
| 21/08/2014 | 1.53p | 1.55p | 1.52p | 1.55p | 272844 |
| 20/08/2014 | 1.55p | 1.60p | 1.52p | 1.53p | 609408 |
| 19/08/2014 | 1.58p | 1.65p | 1.53p | 1.55p | 55604 |
| 18/08/2014 | 1.58p | 1.65p | 1.53p | 1.58p | 1322779 |
| 15/08/2014 | 1.58p | 1.60p | 1.50p | 1.58p | 429999 |
| 14/08/2014 | 1.68p | 1.68p | 1.51p | 1.58p | 3235892 |
| 13/08/2014 | 1.70p | 1.70p | 1.53p | 1.68p | 2344318 |
| 12/08/2014 | 1.83p | 1.88p | 1.52p | 1.73p | 4381823 |
| 11/08/2014 | 1.70p | 1.80p | 1.70p | 1.80p | 2849007 |
| 08/08/2014 | 1.63p | 1.70p | 1.60p | 1.70p | 699074 |
| 07/08/2014 | 1.65p | 1.66p | 1.63p | 1.63p | 1449 |
| 06/08/2014 | 1.70p | 1.70p | 1.58p | 1.65p | 913028 |
| 05/08/2014 | 1.73p | 1.73p | 1.65p | 1.70p | 283580 |
| 04/08/2014 | 1.80p | 1.80p | 1.70p | 1.73p | 1567858 |
| 01/08/2014 | 1.93p | 1.93p | 1.72p | 1.78p | 3866907 |
| 31/07/2014 | 1.90p | 2.01p | 1.86p | 1.93p | 5988847 |
| 30/07/2014 | 1.75p | 1.97p | 1.75p | 1.88p | 20887440 |
| 29/07/2014 | 1.53p | 1.90p | 1.53p | 1.75p | 14670434 |
| 28/07/2014 | 1.50p | 1.55p | 1.45p | 1.53p | 3037609 |
| 25/07/2014 | 1.58p | 1.63p | 1.46p | 1.50p | 4312744 |
| 24/07/2014 | 1.43p | 1.61p | 1.38p | 1.58p | 1318652 |
| 23/07/2014 | 1.43p | 1.44p | 1.38p | 1.38p | 553794 |
| 22/07/2014 | 1.45p | 1.48p | 1.42p | 1.43p | 255747 |
| 21/07/2014 | 1.28p | 1.50p | 1.28p | 1.45p | 877686 |
| 18/07/2014 | 1.28p | 1.30p | 1.28p | 1.28p | 50000 |
| 17/07/2014 | 1.30p | 1.30p | 1.28p | 1.28p | 7491 |
| 16/07/2014 | 1.30p | 1.40p | 1.20p | 1.30p | 971993 |
| 15/07/2014 | 1.30p | 1.34p | 1.30p | 1.30p | 483039 |
| 14/07/2014 | 1.30p | 1.34p | 1.20p | 1.30p | 2020208 |
| 11/07/2014 | 1.30p | 1.34p | 1.30p | 1.30p | 179333 |
| 10/07/2014 | 1.35p | 1.40p | 1.30p | 1.30p | 497286 |
| 09/07/2014 | 1.30p | 1.40p | 1.30p | 1.35p | 377028 |
| 08/07/2014 | 1.30p | 1.37p | 1.30p | 1.30p | 250188 |
| 07/07/2014 | 1.30p | 1.38p | 1.28p | 1.30p | 854441 |
| 04/07/2014 | 1.30p | 1.37p | 1.30p | 1.30p | 26872 |
| 03/07/2014 | 1.35p | 1.35p | 1.28p | 1.30p | 103454 |
| 02/07/2014 | 1.30p | 1.42p | 1.20p | 1.35p | 1535252 |
| 01/07/2014 | 1.30p | 1.38p | 1.20p | 1.30p | 1386941 |
| 30/06/2014 | 1.35p | 1.40p | 1.20p | 1.30p | 1486182 |
| 27/06/2014 | 1.35p | 1.37p | 1.30p | 1.35p | 52021 |
| 26/06/2014 | 1.35p | 1.37p | 1.30p | 1.35p | 440936 |
| 25/06/2014 | 1.38p | 1.38p | 1.30p | 1.35p | 84000 |
| 24/06/2014 | 1.33p | 1.38p | 1.32p | 1.38p | 748761 |
| 23/06/2014 | 1.33p | 1.33p | 1.30p | 1.33p | 3629 |
| 20/06/2014 | 1.50p | 1.50p | 1.30p | 1.33p | 1012055 |
| 19/06/2014 | 1.50p | 1.54p | 1.45p | 1.50p | 108087 |
| 18/06/2014 | 1.65p | 1.65p | 1.45p | 1.50p | 2571653 |
| 17/06/2014 | 1.53p | 1.69p | 1.53p | 1.65p | 2696717 |
| 16/06/2014 | 1.38p | 1.59p | 1.38p | 1.53p | 5153810 |
| 13/06/2014 | 1.20p | 1.41p | 1.20p | 1.38p | 11450173 |
| 12/06/2014 | 1.20p | 1.20p | 1.16p | 1.20p | 20000 |
| 11/06/2014 | 1.20p | 1.23p | 1.15p | 1.20p | 329043 |
| 10/06/2014 | 1.18p | 1.23p | 1.17p | 1.20p | 684926 |
| 09/06/2014 | 1.18p | 1.30p | 1.10p | 1.18p | 3417356 |
| 06/06/2014 | 1.23p | 1.23p | 1.15p | 1.18p | 2357581 |
| 05/06/2014 | 1.23p | 1.23p | 1.20p | 1.23p | 164503 |
| 04/06/2014 | 1.23p | 1.25p | 1.20p | 1.23p | 435883 |
| 03/06/2014 | 1.23p | 1.25p | 1.22p | 1.25p | 614350 |
| 02/06/2014 | 1.23p | 1.23p | 1.20p | 1.23p | 1356222 |
| 30/05/2014 | 1.25p | 1.25p | 1.20p | 1.23p | 350000 |
| 29/05/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 10000 |
| 28/05/2014 | 1.28p | 1.28p | 1.20p | 1.25p | 558000 |
| 27/05/2014 | 1.35p | 1.37p | 1.25p | 1.28p | 1984564 |
| 23/05/2014 | 1.30p | 1.37p | 1.30p | 1.35p | 819819 |
| 22/05/2014 | 1.28p | 1.30p | 1.22p | 1.30p | 834388 |
| 21/05/2014 | 1.25p | 1.28p | 1.25p | 1.28p | 238000 |
| 20/05/2014 | 1.40p | 1.40p | 1.21p | 1.25p | 1638171 |
| 19/05/2014 | 1.40p | 1.40p | 1.35p | 1.40p | 1583325 |
| 16/05/2014 | 1.40p | 1.45p | 1.35p | 1.40p | 3605627 |
| 15/05/2014 | 1.35p | 1.45p | 1.33p | 1.40p | 623227 |
| 14/05/2014 | 1.35p | 1.40p | 1.33p | 1.35p | 266524 |
| 13/05/2014 | 1.40p | 1.40p | 1.35p | 1.35p | 1918413 |
| 12/05/2014 | 1.28p | 1.45p | 1.28p | 1.40p | 5202514 |
| 09/05/2014 | 1.25p | 1.28p | 1.25p | 1.28p | 100215 |
| 08/05/2014 | 1.25p | 1.27p | 1.25p | 1.25p | 18780 |
| 07/05/2014 | 1.25p | 1.27p | 1.25p | 1.25p | 156222 |
| 06/05/2014 | 1.25p | 1.28p | 1.21p | 1.25p | 278734 |
| 02/05/2014 | 1.25p | 1.25p | 1.21p | 1.25p | 40000 |
| 01/05/2014 | 1.25p | 1.29p | 1.21p | 1.25p | 30345 |
| 30/04/2014 | 1.25p | 1.30p | 1.20p | 1.25p | 4484343 |
| 29/04/2014 | 1.28p | 1.28p | 1.20p | 1.25p | 1598000 |
| 28/04/2014 | 1.28p | 1.28p | 1.20p | 1.28p | 0 |
| 25/04/2014 | 1.28p | 1.28p | 1.20p | 1.28p | 306331 |
| 24/04/2014 | 1.30p | 1.30p | 1.25p | 1.28p | 37128 |
| 23/04/2014 | 1.33p | 1.33p | 1.25p | 1.30p | 1547771 |
| 22/04/2014 | 1.33p | 1.33p | 1.25p | 1.33p | 0 |
| 17/04/2014 | 1.33p | 1.33p | 1.25p | 1.33p | 301049 |
*Close Price adjusted for both dividends and splits