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 |
|---|---|---|---|---|---|
| 15/02/2011 | 4.97p | 4.97p | 4.50p | 4.50p | 703236 |
| 14/02/2011 | 4.53p | 4.86p | 4.53p | 4.60p | 639387 |
| 11/02/2011 | 4.70p | 4.83p | 4.53p | 4.60p | 1468535 |
| 10/02/2011 | 4.80p | 4.81p | 4.50p | 4.75p | 460224 |
| 09/02/2011 | 4.70p | 4.85p | 4.58p | 4.81p | 839152 |
| 08/02/2011 | 4.80p | 4.85p | 4.73p | 4.83p | 758059 |
| 07/02/2011 | 4.94p | 4.95p | 4.61p | 4.83p | 305418 |
| 04/02/2011 | 4.70p | 4.87p | 4.55p | 4.75p | 794690 |
| 03/02/2011 | 4.50p | 4.54p | 4.29p | 4.54p | 468194 |
| 02/02/2011 | 4.31p | 4.64p | 4.17p | 4.35p | 915312 |
| 01/02/2011 | 4.50p | 4.75p | 4.32p | 4.53p | 1021326 |
| 31/01/2011 | 5.20p | 5.70p | 4.31p | 4.73p | 3942515 |
| 28/01/2011 | 4.90p | 5.16p | 4.90p | 5.05p | 495978 |
| 27/01/2011 | 5.00p | 5.24p | 4.98p | 5.05p | 397869 |
| 26/01/2011 | 5.22p | 5.25p | 4.91p | 5.04p | 824166 |
| 25/01/2011 | 5.20p | 5.33p | 5.12p | 5.13p | 615157 |
| 24/01/2011 | 5.30p | 5.50p | 4.98p | 5.25p | 1173301 |
| 21/01/2011 | 5.24p | 5.35p | 4.87p | 5.33p | 3451389 |
| 20/01/2011 | 4.95p | 5.20p | 4.85p | 4.97p | 621973 |
| 19/01/2011 | 5.04p | 5.20p | 4.76p | 4.89p | 1025977 |
| 18/01/2011 | 5.00p | 5.20p | 4.89p | 5.04p | 1209513 |
| 17/01/2011 | 4.96p | 5.13p | 4.75p | 5.13p | 1012343 |
| 14/01/2011 | 4.99p | 5.04p | 4.83p | 4.98p | 722234 |
| 13/01/2011 | 5.00p | 5.17p | 4.87p | 4.94p | 674193 |
| 12/01/2011 | 5.00p | 5.25p | 4.76p | 5.13p | 2478957 |
| 11/01/2011 | 4.35p | 5.36p | 4.35p | 4.80p | 3815544 |
| 10/01/2011 | 4.49p | 4.68p | 4.18p | 4.68p | 713151 |
| 07/01/2011 | 4.50p | 4.58p | 4.25p | 4.40p | 794465 |
| 06/01/2011 | 4.53p | 4.58p | 4.40p | 4.55p | 209160 |
| 05/01/2011 | 4.60p | 4.73p | 4.15p | 4.53p | 1294387 |
| 04/01/2011 | 4.50p | 4.89p | 4.45p | 4.85p | 1106338 |
| 31/12/2010 | 5.00p | 5.00p | 4.69p | 4.80p | 195547 |
| 30/12/2010 | 4.75p | 4.88p | 4.50p | 4.75p | 1103494 |
| 29/12/2010 | 4.75p | 5.18p | 4.51p | 4.60p | 1916613 |
| 24/12/2010 | 4.83p | 4.94p | 4.70p | 4.88p | 182945 |
| 23/12/2010 | 4.88p | 4.90p | 4.70p | 4.83p | 441817 |
| 22/12/2010 | 4.88p | 4.93p | 4.76p | 4.88p | 271537 |
| 21/12/2010 | 4.95p | 5.00p | 4.76p | 4.88p | 631249 |
| 20/12/2010 | 4.80p | 4.99p | 4.50p | 4.75p | 1155419 |
| 17/12/2010 | 4.90p | 5.10p | 4.75p | 4.93p | 810892 |
| 16/12/2010 | 5.40p | 5.40p | 5.00p | 5.05p | 548266 |
| 15/12/2010 | 5.00p | 5.12p | 4.92p | 5.05p | 714830 |
| 14/12/2010 | 5.08p | 5.23p | 4.95p | 5.10p | 443468 |
| 13/12/2010 | 5.13p | 5.13p | 5.02p | 5.08p | 184125 |
| 10/12/2010 | 4.95p | 5.25p | 4.81p | 5.13p | 1838001 |
| 09/12/2010 | 5.10p | 5.10p | 4.78p | 4.88p | 188320 |
| 08/12/2010 | 4.75p | 5.10p | 4.60p | 5.10p | 3879010 |
| 07/12/2010 | 4.75p | 4.75p | 4.47p | 4.63p | 665512 |
| 06/12/2010 | 4.50p | 4.63p | 4.13p | 4.58p | 1174709 |
| 03/12/2010 | 4.45p | 4.50p | 4.18p | 4.45p | 209051 |
| 02/12/2010 | 4.30p | 4.58p | 4.10p | 4.45p | 798142 |
| 01/12/2010 | 4.40p | 4.66p | 4.20p | 4.58p | 816436 |
| 30/11/2010 | 4.35p | 4.43p | 4.30p | 4.30p | 385155 |
| 29/11/2010 | 4.60p | 4.68p | 4.32p | 4.35p | 1213882 |
| 26/11/2010 | 4.80p | 4.85p | 4.31p | 4.50p | 1789900 |
| 25/11/2010 | 4.88p | 4.96p | 4.50p | 4.80p | 42502 |
| 24/11/2010 | 4.75p | 5.09p | 4.71p | 4.88p | 1077955 |
| 23/11/2010 | 4.60p | 4.90p | 4.60p | 4.75p | 871474 |
| 22/11/2010 | 5.00p | 5.18p | 4.60p | 4.80p | 703204 |
| 19/11/2010 | 4.70p | 5.10p | 4.65p | 4.88p | 1281342 |
| 18/11/2010 | 4.80p | 5.01p | 4.56p | 4.88p | 210739 |
| 17/11/2010 | 4.75p | 5.06p | 4.63p | 4.80p | 678125 |
| 16/11/2010 | 4.80p | 5.23p | 4.80p | 4.92p | 736357 |
| 15/11/2010 | 4.50p | 5.70p | 4.50p | 5.00p | 7230158 |
| 12/11/2010 | 4.88p | 4.88p | 4.61p | 4.87p | 560416 |
| 11/11/2010 | 4.95p | 5.00p | 4.80p | 4.88p | 324721 |
| 10/11/2010 | 4.80p | 5.07p | 4.66p | 4.95p | 892627 |
| 09/11/2010 | 5.20p | 5.25p | 4.80p | 4.93p | 695761 |
| 08/11/2010 | 4.75p | 5.22p | 4.58p | 4.93p | 2831334 |
| 05/11/2010 | 4.60p | 4.75p | 4.40p | 4.58p | 1790779 |
| 04/11/2010 | 4.30p | 4.45p | 4.04p | 4.45p | 184439 |
| 03/11/2010 | 4.25p | 4.36p | 4.25p | 4.30p | 396505 |
| 02/11/2010 | 4.35p | 4.61p | 4.25p | 4.38p | 801378 |
| 01/11/2010 | 4.37p | 4.64p | 4.37p | 4.59p | 213448 |
| 29/10/2010 | 4.50p | 4.63p | 4.32p | 4.53p | 418480 |
| 28/10/2010 | 4.23p | 4.23p | 3.91p | 4.20p | 196994 |
| 27/10/2010 | 4.10p | 4.23p | 3.92p | 4.23p | 103583 |
| 26/10/2010 | 4.00p | 4.18p | 4.00p | 4.10p | 368151 |
| 25/10/2010 | 4.15p | 4.15p | 4.01p | 4.13p | 138086 |
| 22/10/2010 | 4.06p | 4.37p | 4.01p | 4.15p | 549603 |
| 21/10/2010 | 4.06p | 4.44p | 4.06p | 4.18p | 350664 |
| 20/10/2010 | 4.39p | 4.50p | 3.99p | 4.30p | 1262828 |
| 19/10/2010 | 4.24p | 4.33p | 4.00p | 4.32p | 2247671 |
| 18/10/2010 | 4.40p | 5.00p | 4.00p | 4.03p | 3098709 |
| 15/10/2010 | 4.50p | 4.91p | 4.40p | 4.53p | 562409 |
| 14/10/2010 | 4.50p | 4.88p | 4.40p | 4.74p | 629505 |
| 13/10/2010 | 4.80p | 5.04p | 4.71p | 4.80p | 687453 |
| 12/10/2010 | 5.00p | 5.08p | 4.68p | 5.08p | 1466869 |
| 11/10/2010 | 4.75p | 4.95p | 4.75p | 4.93p | 456558 |
| 08/10/2010 | 4.75p | 5.20p | 4.69p | 4.88p | 556488 |
| 07/10/2010 | 5.10p | 5.19p | 4.86p | 5.13p | 415095 |
| 06/10/2010 | 5.03p | 5.33p | 4.80p | 4.88p | 280404 |
| 05/10/2010 | 5.25p | 5.40p | 4.87p | 5.03p | 2258804 |
| 04/10/2010 | 5.00p | 5.25p | 4.61p | 4.88p | 766871 |
| 01/10/2010 | 5.00p | 5.10p | 4.63p | 4.93p | 457294 |
| 30/09/2010 | 5.00p | 5.19p | 4.51p | 4.78p | 1679125 |
| 29/09/2010 | 5.70p | 5.70p | 5.00p | 5.22p | 2698099 |
| 28/09/2010 | 5.50p | 5.79p | 5.40p | 5.69p | 798454 |
| 27/09/2010 | 5.80p | 5.90p | 5.50p | 5.66p | 1850118 |
| 24/09/2010 | 5.50p | 5.75p | 5.28p | 5.65p | 1462225 |
| 23/09/2010 | 5.75p | 5.75p | 5.42p | 5.45p | 1119685 |
| 22/09/2010 | 5.50p | 5.88p | 5.30p | 5.53p | 5912153 |
| 21/09/2010 | 5.55p | 5.74p | 5.00p | 5.30p | 4129679 |
| 20/09/2010 | 5.10p | 5.61p | 4.67p | 5.40p | 1586776 |
| 17/09/2010 | 5.00p | 5.19p | 4.66p | 4.85p | 1882931 |
| 16/09/2010 | 5.35p | 6.00p | 4.82p | 5.15p | 4547618 |
| 15/09/2010 | 4.30p | 5.74p | 4.17p | 5.62p | 5300876 |
| 14/09/2010 | 4.00p | 4.44p | 4.00p | 4.40p | 1189499 |
| 13/09/2010 | 4.00p | 4.28p | 4.00p | 4.10p | 778592 |
| 10/09/2010 | 4.00p | 4.38p | 4.00p | 4.10p | 203996 |
| 09/09/2010 | 4.28p | 4.28p | 4.02p | 4.10p | 323020 |
| 08/09/2010 | 4.20p | 4.37p | 4.01p | 4.28p | 1510079 |
| 07/09/2010 | 4.00p | 4.23p | 3.85p | 4.10p | 820670 |
| 06/09/2010 | 4.00p | 4.10p | 3.79p | 4.05p | 1222406 |
| 03/09/2010 | 4.00p | 4.17p | 3.75p | 4.10p | 1107221 |
| 02/09/2010 | 3.75p | 4.00p | 3.67p | 3.85p | 450932 |
| 01/09/2010 | 4.10p | 4.10p | 3.77p | 3.90p | 1162185 |
| 31/08/2010 | 3.88p | 4.20p | 3.66p | 4.13p | 2105438 |
| 27/08/2010 | 3.30p | 3.90p | 3.25p | 3.76p | 1905872 |
| 26/08/2010 | 3.45p | 3.45p | 3.25p | 3.34p | 50384 |
| 25/08/2010 | 3.31p | 3.45p | 3.09p | 3.45p | 156703 |
| 24/08/2010 | 3.31p | 3.38p | 3.16p | 3.31p | 309327 |
| 23/08/2010 | 3.32p | 3.40p | 3.16p | 3.31p | 428820 |
| 20/08/2010 | 3.34p | 3.50p | 3.12p | 3.32p | 179100 |
| 19/08/2010 | 3.25p | 3.60p | 3.21p | 3.26p | 1039795 |
| 18/08/2010 | 3.00p | 3.50p | 2.94p | 3.25p | 2179297 |
| 17/08/2010 | 2.93p | 2.93p | 2.90p | 2.90p | 387324 |
| 16/08/2010 | 2.90p | 2.94p | 2.90p | 2.93p | 253340 |
| 13/08/2010 | 2.95p | 2.98p | 2.95p | 2.98p | 0 |
| 12/08/2010 | 3.00p | 3.00p | 2.95p | 2.95p | 340565 |
| 11/08/2010 | 2.95p | 3.05p | 2.90p | 2.98p | 1145672 |
| 10/08/2010 | 3.00p | 3.20p | 2.80p | 3.00p | 2433582 |
| 09/08/2010 | 3.00p | 3.27p | 2.94p | 3.18p | 503601 |
| 06/08/2010 | 3.05p | 3.24p | 3.00p | 3.15p | 257446 |
| 05/08/2010 | 3.21p | 3.36p | 3.13p | 3.24p | 211750 |
| 04/08/2010 | 3.15p | 3.21p | 3.06p | 3.21p | 100031 |
| 03/08/2010 | 3.30p | 3.40p | 3.10p | 3.15p | 924222 |
| 02/08/2010 | 3.10p | 3.40p | 2.86p | 3.10p | 533158 |
| 30/07/2010 | 3.20p | 3.25p | 2.86p | 2.90p | 287454 |
| 29/07/2010 | 2.80p | 3.00p | 2.80p | 2.90p | 309760 |
| 28/07/2010 | 3.14p | 3.14p | 2.93p | 2.93p | 266494 |
| 27/07/2010 | 2.99p | 3.32p | 2.85p | 3.32p | 286719 |
| 26/07/2010 | 3.11p | 3.14p | 2.99p | 2.99p | 317237 |
| 23/07/2010 | 3.25p | 3.30p | 3.09p | 3.14p | 463682 |
| 22/07/2010 | 3.10p | 3.34p | 3.01p | 3.34p | 589042 |
| 21/07/2010 | 3.30p | 3.45p | 3.09p | 3.23p | 252535 |
| 20/07/2010 | 4.00p | 4.00p | 3.20p | 3.36p | 1545243 |
| 19/07/2010 | 2.70p | 4.00p | 2.70p | 3.70p | 3722208 |
| 16/07/2010 | 2.93p | 2.93p | 2.90p | 2.90p | 155015 |
| 15/07/2010 | 3.00p | 3.05p | 2.93p | 2.93p | 752256 |
| 14/07/2010 | 3.00p | 3.00p | 2.80p | 2.98p | 188505 |
| 13/07/2010 | 3.10p | 3.17p | 2.90p | 2.90p | 817994 |
| 12/07/2010 | 3.00p | 3.25p | 2.90p | 2.90p | 444058 |
| 09/07/2010 | 2.70p | 3.17p | 2.70p | 3.13p | 758536 |
| 08/07/2010 | 2.81p | 3.30p | 2.81p | 2.98p | 382126 |
| 07/07/2010 | 2.75p | 2.83p | 2.50p | 2.83p | 216348 |
| 06/07/2010 | 2.60p | 2.81p | 2.60p | 2.70p | 86599 |
| 05/07/2010 | 2.70p | 2.80p | 2.70p | 2.80p | 305000 |
| 02/07/2010 | 2.74p | 2.74p | 2.57p | 2.70p | 94634 |
| 01/07/2010 | 2.75p | 2.87p | 2.64p | 2.74p | 677763 |
| 30/06/2010 | 2.70p | 2.78p | 2.60p | 2.78p | 43170 |
| 29/06/2010 | 2.83p | 2.83p | 2.60p | 2.70p | 645798 |
| 28/06/2010 | 2.75p | 2.83p | 2.61p | 2.83p | 138000 |
| 25/06/2010 | 2.78p | 2.85p | 2.61p | 2.65p | 288184 |
| 24/06/2010 | 2.61p | 2.86p | 2.61p | 2.78p | 116620 |
| 23/06/2010 | 2.70p | 2.87p | 2.61p | 2.61p | 439855 |
| 22/06/2010 | 2.75p | 2.87p | 2.70p | 2.80p | 241907 |
| 21/06/2010 | 2.95p | 3.00p | 2.80p | 2.80p | 351644 |
| 18/06/2010 | 2.76p | 3.08p | 2.75p | 3.08p | 701714 |
| 17/06/2010 | 2.98p | 3.05p | 2.91p | 3.05p | 138883 |
| 16/06/2010 | 2.85p | 3.14p | 2.84p | 2.98p | 1152883 |
| 15/06/2010 | 3.00p | 3.15p | 2.96p | 3.05p | 472000 |
| 14/06/2010 | 3.10p | 3.13p | 2.90p | 3.13p | 355000 |
| 11/06/2010 | 2.90p | 3.05p | 2.80p | 2.95p | 417256 |
| 10/06/2010 | 2.61p | 3.07p | 2.61p | 2.93p | 364653 |
| 09/06/2010 | 2.80p | 3.00p | 2.68p | 2.80p | 195873 |
| 08/06/2010 | 3.00p | 3.00p | 2.60p | 2.80p | 289445 |
| 07/06/2010 | 2.65p | 3.06p | 2.61p | 2.80p | 543577 |
| 04/06/2010 | 2.75p | 2.90p | 2.71p | 2.80p | 386290 |
| 03/06/2010 | 2.90p | 3.04p | 2.75p | 2.88p | 333044 |
| 02/06/2010 | 3.03p | 3.03p | 2.80p | 2.85p | 313297 |
| 01/06/2010 | 3.49p | 3.49p | 3.02p | 3.15p | 254122 |
| 28/05/2010 | 3.10p | 3.30p | 3.10p | 3.24p | 68000 |
| 27/05/2010 | 3.50p | 3.50p | 3.04p | 3.10p | 220553 |
| 26/05/2010 | 3.25p | 3.50p | 2.82p | 3.30p | 708410 |
| 25/05/2010 | 3.01p | 3.39p | 2.85p | 2.85p | 281088 |
| 24/05/2010 | 3.25p | 3.45p | 3.01p | 3.16p | 694206 |
| 21/05/2010 | 3.02p | 3.13p | 2.78p | 3.13p | 160038 |
| 20/05/2010 | 3.00p | 3.07p | 2.68p | 3.02p | 936968 |
| 19/05/2010 | 2.75p | 3.07p | 2.68p | 2.68p | 750630 |
| 18/05/2010 | 2.90p | 3.18p | 2.70p | 3.08p | 198935 |
| 17/05/2010 | 3.15p | 3.18p | 2.75p | 3.00p | 305213 |
| 14/05/2010 | 3.25p | 3.25p | 2.76p | 2.76p | 695910 |
| 13/05/2010 | 3.00p | 3.25p | 2.70p | 3.10p | 328633 |
| 12/05/2010 | 3.13p | 3.17p | 2.71p | 3.00p | 121569 |
| 11/05/2010 | 2.75p | 3.31p | 2.65p | 3.13p | 1079996 |
| 10/05/2010 | 3.01p | 3.25p | 2.85p | 2.98p | 201948 |
| 07/05/2010 | 3.03p | 3.18p | 3.00p | 3.08p | 936326 |
| 06/05/2010 | 3.30p | 3.50p | 3.03p | 3.26p | 853203 |
| 05/05/2010 | 3.30p | 3.35p | 3.05p | 3.35p | 1244011 |
*Close Price adjusted for both dividends and splits