Baron Oil (BOIL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/04/2018 0.45p 0.50p 0.42p 0.48p 10000781
29/03/2018 0.45p 0.45p 0.42p 0.45p 351116
28/03/2018 0.48p 0.48p 0.42p 0.45p 6733451
27/03/2018 0.35p 0.57p 0.35p 0.48p 20565032
26/03/2018 0.35p 0.40p 0.35p 0.40p 2543214
23/03/2018 0.35p 0.37p 0.35p 0.35p 400000
22/03/2018 0.35p 0.38p 0.33p 0.35p 995175
21/03/2018 0.35p 0.39p 0.33p 0.35p 762363
20/03/2018 0.34p 0.39p 0.33p 0.35p 1379166
19/03/2018 0.37p 0.39p 0.34p 0.34p 1734917
16/03/2018 0.37p 0.37p 0.33p 0.37p 3255480
15/03/2018 0.41p 0.41p 0.34p 0.37p 4844535
14/03/2018 0.41p 0.41p 0.37p 0.41p 2742321
13/03/2018 0.41p 0.41p 0.37p 0.41p 1838131
12/03/2018 0.41p 0.41p 0.37p 0.41p 126708
09/03/2018 0.41p 0.41p 0.37p 0.41p 1500858
08/03/2018 0.43p 0.43p 0.37p 0.41p 8955082
07/03/2018 0.43p 0.44p 0.41p 0.43p 1819094
06/03/2018 0.43p 0.49p 0.41p 0.43p 6969958
05/03/2018 0.40p 0.41p 0.38p 0.40p 3357149
02/03/2018 0.42p 0.45p 0.38p 0.40p 2059143
01/03/2018 0.43p 0.43p 0.40p 0.42p 3549373
28/02/2018 0.45p 0.45p 0.40p 0.43p 3855218
27/02/2018 0.50p 0.53p 0.42p 0.45p 8447143
26/02/2018 0.52p 0.53p 0.45p 0.50p 4146089
23/02/2018 0.48p 0.59p 0.43p 0.52p 13989663
22/02/2018 0.48p 0.52p 0.41p 0.48p 20283440
21/02/2018 0.33p 0.46p 0.31p 0.46p 17040540
20/02/2018 0.35p 0.37p 0.32p 0.33p 6817278
19/02/2018 0.26p 0.43p 0.26p 0.35p 48695832
16/02/2018 0.26p 0.26p 0.24p 0.26p 4341
15/02/2018 0.26p 0.28p 0.24p 0.26p 513512
14/02/2018 0.26p 0.26p 0.24p 0.26p 100000
13/02/2018 0.26p 0.26p 0.26p 0.26p 0
12/02/2018 0.26p 0.26p 0.25p 0.26p 300000
09/02/2018 0.26p 0.26p 0.25p 0.26p 2000
08/02/2018 0.26p 0.26p 0.26p 0.26p 0
07/02/2018 0.26p 0.26p 0.25p 0.26p 305465
06/02/2018 0.23p 0.28p 0.23p 0.26p 977905
05/02/2018 0.28p 0.29p 0.27p 0.28p 410473
02/02/2018 0.28p 0.30p 0.27p 0.28p 69000
01/02/2018 0.28p 0.30p 0.27p 0.28p 2739999
31/01/2018 0.33p 0.33p 0.27p 0.28p 3501364
30/01/2018 0.33p 0.33p 0.33p 0.33p 0
29/01/2018 0.33p 0.33p 0.33p 0.33p 0
26/01/2018 0.33p 0.33p 0.30p 0.33p 134748
25/01/2018 0.33p 0.33p 0.33p 0.33p 173769
24/01/2018 0.33p 0.33p 0.30p 0.33p 46092
23/01/2018 0.33p 0.33p 0.30p 0.33p 351597
22/01/2018 0.33p 0.33p 0.30p 0.33p 122957
19/01/2018 0.33p 0.33p 0.33p 0.33p 1050000
18/01/2018 0.33p 0.34p 0.30p 0.33p 240339
17/01/2018 0.33p 0.33p 0.30p 0.33p 254187
16/01/2018 0.33p 0.33p 0.30p 0.33p 2534707
15/01/2018 0.33p 0.34p 0.30p 0.33p 1002924
12/01/2018 0.35p 0.35p 0.32p 0.33p 1974250
11/01/2018 0.33p 0.38p 0.31p 0.35p 4009044
10/01/2018 0.33p 0.34p 0.31p 0.33p 1234562
09/01/2018 0.33p 0.34p 0.31p 0.33p 1166276
08/01/2018 0.32p 0.44p 0.31p 0.33p 14784087
05/01/2018 0.28p 0.40p 0.25p 0.32p 16312961
04/01/2018 0.28p 0.29p 0.26p 0.28p 3635945
03/01/2018 0.30p 0.34p 0.27p 0.28p 3353146
02/01/2018 0.28p 0.35p 0.27p 0.30p 586850
29/12/2017 0.30p 0.30p 0.27p 0.30p 136000
28/12/2017 0.30p 0.30p 0.27p 0.30p 1369836
27/12/2017 0.28p 0.30p 0.27p 0.30p 1730000
22/12/2017 0.28p 0.30p 0.28p 0.28p 2153322
21/12/2017 0.33p 0.35p 0.28p 0.30p 7126897
20/12/2017 0.28p 0.50p 0.28p 0.33p 44774304
19/12/2017 0.28p 0.28p 0.25p 0.28p 275482
18/12/2017 0.28p 0.28p 0.25p 0.28p 299654
15/12/2017 0.28p 0.28p 0.25p 0.28p 219067
14/12/2017 0.28p 0.28p 0.25p 0.28p 102000
13/12/2017 0.28p 0.28p 0.25p 0.28p 3005000
12/12/2017 0.28p 0.28p 0.25p 0.28p 400122
11/12/2017 0.28p 0.29p 0.25p 0.28p 586669
08/12/2017 0.28p 0.30p 0.26p 0.28p 837887
07/12/2017 0.33p 0.42p 0.26p 0.28p 23792778
06/12/2017 0.33p 0.67p 0.31p 0.38p 55002632
05/12/2017 0.28p 0.35p 0.25p 0.33p 3772940
04/12/2017 0.28p 0.28p 0.28p 0.28p 0
01/12/2017 0.28p 0.35p 0.25p 0.28p 5441407
30/11/2017 0.25p 0.35p 0.22p 0.28p 3700049
29/11/2017 0.25p 0.25p 0.25p 0.25p 0
28/11/2017 0.23p 0.29p 0.18p 0.25p 1188420
27/11/2017 0.25p 0.25p 0.23p 0.25p 105000
24/11/2017 0.25p 0.28p 0.23p 0.25p 320000
23/11/2017 0.25p 0.28p 0.23p 0.25p 44505
22/11/2017 0.25p 0.27p 0.23p 0.25p 234615
21/11/2017 0.25p 0.25p 0.22p 0.25p 195000
20/11/2017 0.25p 0.25p 0.23p 0.25p 23684
17/11/2017 0.25p 0.29p 0.25p 0.25p 279140
16/11/2017 0.25p 0.25p 0.22p 0.25p 189803
15/11/2017 0.25p 0.25p 0.21p 0.25p 533443
14/11/2017 0.25p 0.25p 0.25p 0.25p 0
13/11/2017 0.28p 0.28p 0.22p 0.25p 100000
10/11/2017 0.28p 0.28p 0.20p 0.28p 1152000
09/11/2017 0.28p 0.31p 0.28p 0.28p 3284
08/11/2017 0.30p 0.33p 0.22p 0.28p 227431
07/11/2017 0.25p 0.34p 0.25p 0.30p 6129832
06/11/2017 0.25p 0.29p 0.22p 0.25p 2351624
03/11/2017 0.25p 0.25p 0.20p 0.25p 19624352
02/11/2017 0.25p 0.28p 0.22p 0.25p 627874
01/11/2017 0.25p 0.28p 0.25p 0.25p 40000
31/10/2017 0.25p 0.28p 0.21p 0.25p 220000
30/10/2017 0.23p 0.30p 0.20p 0.25p 232103
27/10/2017 0.30p 0.30p 0.19p 0.23p 4113109
26/10/2017 0.28p 0.31p 0.21p 0.30p 412970
25/10/2017 0.23p 0.28p 0.23p 0.28p 500000
24/10/2017 0.28p 0.28p 0.25p 0.25p 190468
23/10/2017 0.28p 0.28p 0.23p 0.28p 900000
20/10/2017 0.28p 0.30p 0.28p 0.28p 0
19/10/2017 0.28p 0.28p 0.25p 0.28p 122500
18/10/2017 0.25p 0.29p 0.25p 0.28p 3027002
17/10/2017 0.25p 0.28p 0.22p 0.25p 1063942
16/10/2017 0.25p 0.28p 0.22p 0.25p 512431
13/10/2017 0.25p 0.25p 0.25p 0.25p 814000
12/10/2017 0.25p 0.25p 0.25p 0.25p 1137549
11/10/2017 0.25p 0.25p 0.25p 0.25p 658163
10/10/2017 0.28p 0.28p 0.25p 0.25p 5121892
09/10/2017 0.30p 0.30p 0.28p 0.28p 1788459
06/10/2017 0.30p 0.30p 0.30p 0.30p 1116200
05/10/2017 0.30p 0.30p 0.30p 0.30p 4236526
04/10/2017 0.28p 0.33p 0.28p 0.30p 8164145
03/10/2017 0.20p 0.28p 0.20p 0.28p 6806005
02/10/2017 0.18p 0.25p 0.18p 0.20p 2600103
29/09/2017 0.18p 0.23p 0.18p 0.18p 5231327
28/09/2017 0.23p 0.23p 0.23p 0.23p 1600000
27/09/2017 0.23p 0.23p 0.23p 0.23p 526827
26/09/2017 0.23p 0.25p 0.18p 0.23p 7855641
25/09/2017 0.25p 0.25p 0.23p 0.23p 89814
22/09/2017 0.18p 0.25p 0.18p 0.25p 2337570
21/09/2017 0.18p 0.23p 0.18p 0.18p 10804361
20/09/2017 0.25p 0.25p 0.23p 0.23p 3614606
19/09/2017 0.28p 0.28p 0.23p 0.25p 1715757
18/09/2017 0.28p 0.28p 0.28p 0.28p 68731
15/09/2017 0.28p 0.28p 0.28p 0.28p 378416
14/09/2017 0.28p 0.28p 0.28p 0.28p 1344152
13/09/2017 0.28p 0.28p 0.28p 0.28p 27709
12/09/2017 0.28p 0.28p 0.28p 0.28p 200000
11/09/2017 0.33p 0.33p 0.25p 0.28p 3820487
08/09/2017 0.33p 0.33p 0.33p 0.33p 150248
07/09/2017 0.33p 0.33p 0.33p 0.33p 141705
06/09/2017 0.38p 0.38p 0.33p 0.33p 7867717
05/09/2017 0.38p 0.38p 0.38p 0.38p 1283687
04/09/2017 0.38p 0.38p 0.38p 0.38p 269144
01/09/2017 0.38p 0.38p 0.38p 0.38p 228243
31/08/2017 0.38p 0.38p 0.38p 0.38p 130571
30/08/2017 0.38p 0.38p 0.38p 0.38p 0
29/08/2017 0.38p 0.38p 0.38p 0.38p 7274154
25/08/2017 0.38p 0.38p 0.38p 0.38p 6000816
24/08/2017 0.38p 0.38p 0.38p 0.38p 10
23/08/2017 0.38p 0.38p 0.38p 0.38p 1001670
22/08/2017 0.40p 0.40p 0.38p 0.38p 2767396
21/08/2017 0.40p 0.40p 0.40p 0.40p 287427
18/08/2017 0.35p 0.40p 0.35p 0.40p 595661
17/08/2017 0.35p 0.35p 0.35p 0.35p 0
16/08/2017 0.35p 0.35p 0.35p 0.35p 500664
15/08/2017 0.35p 0.35p 0.35p 0.35p 0
14/08/2017 0.35p 0.35p 0.35p 0.35p 0
11/08/2017 0.35p 0.35p 0.35p 0.35p 60000
10/08/2017 0.33p 0.35p 0.33p 0.35p 432572
09/08/2017 0.35p 0.35p 0.33p 0.33p 661405
08/08/2017 0.35p 0.35p 0.35p 0.35p 693625
07/08/2017 0.35p 0.35p 0.33p 0.35p 826500
04/08/2017 0.35p 0.35p 0.35p 0.35p 27056
03/08/2017 0.33p 0.35p 0.33p 0.35p 623710
02/08/2017 0.35p 0.35p 0.33p 0.33p 70119
01/08/2017 0.33p 0.35p 0.33p 0.35p 277220
31/07/2017 0.35p 0.35p 0.33p 0.33p 70279
28/07/2017 0.35p 0.35p 0.35p 0.35p 0
27/07/2017 0.35p 0.35p 0.35p 0.35p 19342
26/07/2017 0.35p 0.35p 0.35p 0.35p 452126
25/07/2017 0.35p 0.35p 0.33p 0.35p 1496502
24/07/2017 0.40p 0.40p 0.35p 0.35p 706189
21/07/2017 0.40p 0.40p 0.40p 0.40p 275000
20/07/2017 0.40p 0.40p 0.40p 0.40p 0
19/07/2017 0.40p 0.40p 0.40p 0.40p 63588
18/07/2017 0.40p 0.40p 0.40p 0.40p 66874
17/07/2017 0.40p 0.40p 0.40p 0.40p 0
14/07/2017 0.35p 0.40p 0.33p 0.40p 3447623
13/07/2017 0.35p 0.35p 0.35p 0.35p 0
12/07/2017 0.38p 0.38p 0.35p 0.35p 1250516
11/07/2017 0.35p 0.38p 0.33p 0.38p 2601687
10/07/2017 0.35p 0.35p 0.35p 0.35p 529343
07/07/2017 0.35p 0.35p 0.35p 0.35p 1169104
06/07/2017 0.35p 0.35p 0.35p 0.35p 234202
05/07/2017 0.33p 0.38p 0.33p 0.35p 2479759
04/07/2017 0.35p 0.38p 0.28p 0.33p 12331699
03/07/2017 0.40p 0.40p 0.35p 0.35p 1007303
30/06/2017 0.48p 0.48p 0.33p 0.40p 5247292
29/06/2017 0.50p 0.50p 0.48p 0.48p 2795612
28/06/2017 0.50p 0.50p 0.50p 0.50p 413715
27/06/2017 0.50p 0.50p 0.50p 0.50p 758987
26/06/2017 0.48p 0.50p 0.48p 0.50p 926222
23/06/2017 0.43p 0.60p 0.40p 0.48p 14540881
22/06/2017 0.43p 0.43p 0.40p 0.40p 0
21/06/2017 0.43p 0.45p 0.43p 0.43p 305000
20/06/2017 0.43p 0.43p 0.43p 0.43p 0

*Close Price adjusted for both dividends and splits