Baron Oil (BOIL) Share Price

Oil & Gas Sector

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

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