Baron Oil (BOIL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/09/2015 0.65p 0.65p 0.62p 0.65p 78734
29/09/2015 0.65p 0.65p 0.60p 0.65p 81342
28/09/2015 0.65p 0.65p 0.60p 0.65p 21991
25/09/2015 0.63p 0.63p 0.60p 0.63p 90960
24/09/2015 0.63p 0.63p 0.63p 0.63p 0
23/09/2015 0.63p 0.63p 0.63p 0.63p 0
22/09/2015 0.63p 0.63p 0.60p 0.63p 753530
21/09/2015 0.63p 0.63p 0.60p 0.63p 160000
18/09/2015 0.63p 0.63p 0.63p 0.63p 0
17/09/2015 0.58p 0.63p 0.58p 0.63p 2515391
16/09/2015 0.58p 0.60p 0.58p 0.58p 251261
15/09/2015 0.58p 0.58p 0.55p 0.58p 52955
14/09/2015 0.58p 0.58p 0.55p 0.58p 232000
11/09/2015 0.58p 0.60p 0.55p 0.58p 57500
10/09/2015 0.60p 0.60p 0.55p 0.58p 1172828
09/09/2015 0.60p 0.63p 0.60p 0.60p 22000
08/09/2015 0.58p 0.60p 0.58p 0.60p 0
07/09/2015 0.63p 0.63p 0.58p 0.58p 1145244
04/09/2015 0.55p 0.69p 0.53p 0.63p 10496092
03/09/2015 0.55p 0.55p 0.55p 0.55p 0
02/09/2015 0.55p 0.55p 0.55p 0.55p 0
01/09/2015 0.55p 0.55p 0.55p 0.55p 0
28/08/2015 0.55p 0.59p 0.55p 0.55p 40000
27/08/2015 0.55p 0.55p 0.52p 0.55p 500000
26/08/2015 0.55p 0.55p 0.52p 0.55p 25000
25/08/2015 0.55p 0.55p 0.55p 0.55p 0
24/08/2015 0.58p 0.58p 0.52p 0.55p 726019
21/08/2015 0.58p 0.59p 0.55p 0.58p 231194
20/08/2015 0.60p 0.60p 0.56p 0.58p 160000
19/08/2015 0.60p 0.60p 0.60p 0.60p 0
18/08/2015 0.60p 0.60p 0.55p 0.60p 1416068
17/08/2015 0.60p 0.72p 0.60p 0.60p 1943618
14/08/2015 0.60p 0.62p 0.57p 0.60p 307810
13/08/2015 0.60p 0.62p 0.60p 0.60p 95528
12/08/2015 0.63p 0.63p 0.54p 0.60p 3154832
11/08/2015 0.63p 0.63p 0.63p 0.63p 250000
10/08/2015 0.63p 0.63p 0.60p 0.63p 250000
07/08/2015 0.63p 0.64p 0.63p 0.63p 523494
06/08/2015 0.63p 0.64p 0.56p 0.63p 846850
05/08/2015 0.63p 0.64p 0.60p 0.63p 2103735
04/08/2015 0.63p 0.64p 0.60p 0.63p 799251
03/08/2015 0.68p 0.68p 0.61p 0.63p 493985
31/07/2015 0.68p 0.68p 0.66p 0.68p 7000
30/07/2015 0.68p 0.68p 0.66p 0.68p 39806
29/07/2015 0.68p 0.68p 0.68p 0.68p 0
28/07/2015 0.73p 0.73p 0.68p 0.68p 754000
27/07/2015 0.73p 0.75p 0.71p 0.73p 310000
24/07/2015 0.73p 0.73p 0.73p 0.73p 0
23/07/2015 0.73p 0.78p 0.73p 0.73p 0
22/07/2015 0.83p 0.83p 0.77p 0.78p 250000
21/07/2015 0.80p 0.88p 0.75p 0.75p 21263
20/07/2015 0.80p 0.80p 0.76p 0.80p 143134
17/07/2015 0.73p 0.85p 0.73p 0.80p 722108
16/07/2015 0.78p 0.78p 0.73p 0.73p 1415008
15/07/2015 0.83p 0.83p 0.76p 0.78p 1299000
14/07/2015 0.83p 0.88p 0.83p 0.83p 21769
13/07/2015 0.83p 0.83p 0.78p 0.83p 495000
10/07/2015 0.85p 0.85p 0.76p 0.83p 69500
09/07/2015 0.85p 0.85p 0.80p 0.85p 30000
08/07/2015 0.85p 0.86p 0.85p 0.85p 119772
07/07/2015 0.78p 0.88p 0.78p 0.85p 769230
06/07/2015 0.78p 0.80p 0.75p 0.78p 268927
03/07/2015 0.80p 0.83p 0.75p 0.80p 857601
02/07/2015 0.80p 0.80p 0.80p 0.80p 0
01/07/2015 0.80p 0.80p 0.80p 0.80p 0
30/06/2015 0.80p 0.83p 0.80p 0.80p 100000
29/06/2015 0.90p 0.90p 0.77p 0.80p 2140469
26/06/2015 0.90p 0.90p 0.85p 0.90p 266545
25/06/2015 0.93p 0.94p 0.90p 0.90p 50426
24/06/2015 0.93p 0.95p 0.85p 0.93p 8144
23/06/2015 0.93p 0.95p 0.93p 0.93p 1000
22/06/2015 0.93p 0.93p 0.93p 0.93p 0
19/06/2015 0.90p 0.95p 0.87p 0.93p 126073
18/06/2015 0.88p 0.95p 0.87p 0.90p 454064
17/06/2015 0.85p 0.99p 0.80p 0.88p 2062663
16/06/2015 1.00p 1.04p 1.00p 1.00p 51904
15/06/2015 1.00p 1.03p 0.96p 1.00p 606331
12/06/2015 0.98p 1.03p 0.96p 1.00p 2618380
11/06/2015 0.98p 0.98p 0.95p 0.98p 25423
10/06/2015 0.98p 1.00p 0.95p 0.98p 583383
09/06/2015 0.98p 0.99p 0.96p 0.98p 228328
08/06/2015 0.98p 1.00p 0.96p 0.98p 1214669
05/06/2015 1.00p 1.02p 0.98p 0.98p 90000
04/06/2015 1.03p 1.03p 1.00p 1.00p 650000
03/06/2015 1.03p 1.05p 1.00p 1.03p 756411
02/06/2015 1.03p 1.03p 1.03p 1.03p 0
01/06/2015 1.08p 1.15p 1.01p 1.03p 1019095
29/05/2015 1.08p 1.20p 1.00p 1.08p 2565157
28/05/2015 1.08p 1.12p 1.00p 1.08p 460252
27/05/2015 1.08p 1.12p 1.08p 1.08p 93477
26/05/2015 1.10p 1.10p 1.00p 1.08p 756281
22/05/2015 1.08p 1.10p 1.05p 1.10p 342621
21/05/2015 1.13p 1.13p 1.05p 1.08p 243654
20/05/2015 1.13p 1.13p 1.06p 1.13p 33000
19/05/2015 1.18p 1.18p 1.05p 1.13p 1124835
18/05/2015 1.20p 1.25p 1.12p 1.18p 4319689
15/05/2015 1.15p 1.19p 1.15p 1.18p 7500
14/05/2015 1.13p 1.13p 1.05p 1.13p 730000
13/05/2015 1.10p 1.15p 1.05p 1.13p 161325
12/05/2015 1.10p 1.10p 1.10p 1.10p 0
11/05/2015 1.10p 1.16p 1.02p 1.10p 250000
08/05/2015 1.10p 1.14p 1.02p 1.10p 337834
07/05/2015 1.15p 1.15p 1.02p 1.10p 267762
06/05/2015 1.18p 1.18p 1.10p 1.15p 273400
05/05/2015 1.18p 1.22p 1.10p 1.20p 2460147
01/05/2015 1.10p 1.20p 1.05p 1.18p 2387399
30/04/2015 1.15p 1.16p 1.00p 1.10p 3591944
29/04/2015 1.13p 1.19p 1.10p 1.15p 2787549
28/04/2015 1.00p 1.20p 0.97p 1.13p 4074852
27/04/2015 0.88p 1.18p 0.84p 1.00p 10822831
24/04/2015 0.85p 0.90p 0.83p 0.90p 1408968
23/04/2015 0.85p 0.85p 0.85p 0.85p 150000
22/04/2015 0.85p 0.85p 0.80p 0.85p 705641
21/04/2015 0.85p 0.85p 0.80p 0.85p 214500
20/04/2015 0.85p 0.89p 0.84p 0.85p 628742
17/04/2015 0.85p 0.90p 0.84p 0.85p 322269
16/04/2015 0.88p 0.94p 0.83p 0.85p 228910
15/04/2015 0.85p 0.90p 0.75p 0.88p 1613204
14/04/2015 0.93p 0.93p 0.77p 0.85p 2787004
13/04/2015 0.70p 1.36p 0.70p 0.93p 23630040
10/04/2015 0.65p 0.70p 0.62p 0.70p 1402955
09/04/2015 0.58p 0.68p 0.55p 0.65p 2871060
08/04/2015 0.63p 0.63p 0.56p 0.58p 707982
07/04/2015 0.70p 0.70p 0.60p 0.63p 901217
02/04/2015 0.73p 0.73p 0.65p 0.70p 1603613
01/04/2015 0.73p 0.74p 0.70p 0.73p 226143
31/03/2015 0.73p 0.74p 0.72p 0.73p 315000
30/03/2015 0.73p 0.75p 0.73p 0.73p 16307
27/03/2015 0.75p 0.79p 0.72p 0.73p 398892
26/03/2015 0.73p 0.75p 0.70p 0.75p 72658
25/03/2015 0.73p 0.78p 0.70p 0.73p 1363430
24/03/2015 0.78p 0.78p 0.71p 0.73p 1253777
23/03/2015 0.80p 0.80p 0.75p 0.78p 136386
20/03/2015 0.80p 0.80p 0.76p 0.80p 150000
19/03/2015 0.78p 0.83p 0.76p 0.80p 280498
18/03/2015 0.80p 0.84p 0.75p 0.78p 829524
17/03/2015 0.83p 0.83p 0.75p 0.80p 418509
16/03/2015 0.88p 0.88p 0.75p 0.83p 747732
13/03/2015 0.88p 0.90p 0.87p 0.88p 710859
12/03/2015 0.90p 0.90p 0.88p 0.88p 101429
11/03/2015 0.90p 0.90p 0.90p 0.90p 0
10/03/2015 0.90p 0.94p 0.86p 0.90p 115431
09/03/2015 0.93p 0.94p 0.86p 0.90p 1256453
06/03/2015 0.93p 0.93p 0.88p 0.93p 572873
05/03/2015 0.93p 0.97p 0.85p 0.93p 1134383
04/03/2015 0.93p 0.99p 0.87p 0.93p 1522215
03/03/2015 0.93p 0.93p 0.86p 0.93p 414466
02/03/2015 0.95p 0.95p 0.87p 0.93p 515000
27/02/2015 0.95p 0.98p 0.90p 0.95p 752200
26/02/2015 0.93p 0.98p 0.93p 0.95p 151786
25/02/2015 0.95p 0.99p 0.93p 0.93p 179421
24/02/2015 0.90p 0.98p 0.90p 0.95p 660000
23/02/2015 0.95p 0.95p 0.86p 0.90p 660433
20/02/2015 0.95p 1.00p 0.91p 0.95p 1238108
19/02/2015 0.95p 0.98p 0.93p 0.95p 427775
18/02/2015 1.03p 1.03p 0.90p 0.95p 1621073
17/02/2015 1.00p 1.05p 0.97p 1.03p 1134010
16/02/2015 0.90p 1.06p 0.90p 1.00p 10622199
13/02/2015 0.90p 0.94p 0.90p 0.90p 1399941
12/02/2015 0.88p 0.90p 0.86p 0.90p 57000
11/02/2015 0.90p 0.95p 0.86p 0.88p 4301419
10/02/2015 0.90p 0.90p 0.85p 0.90p 1118854
09/02/2015 0.83p 0.90p 0.83p 0.90p 227673
06/02/2015 0.83p 0.85p 0.83p 0.83p 119411
05/02/2015 0.83p 0.85p 0.80p 0.83p 181656
04/02/2015 0.83p 0.86p 0.83p 0.83p 2176856
03/02/2015 0.83p 0.85p 0.83p 0.83p 488758
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

*Close Price adjusted for both dividends and splits