Baron Oil (BOIL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/02/2014 1.50p 1.50p 1.45p 1.48p 264058
27/02/2014 1.50p 1.52p 1.45p 1.50p 465468
26/02/2014 1.50p 1.52p 1.45p 1.50p 167418
25/02/2014 1.53p 1.55p 1.45p 1.50p 667262
24/02/2014 1.43p 1.60p 1.38p 1.53p 3610344
21/02/2014 1.38p 1.47p 1.31p 1.43p 598531
20/02/2014 1.30p 1.38p 1.25p 1.38p 1140219
19/02/2014 1.33p 1.35p 1.29p 1.30p 558945
18/02/2014 1.33p 1.39p 1.33p 1.33p 160454
17/02/2014 1.43p 1.43p 1.28p 1.33p 1663845
14/02/2014 1.43p 1.46p 1.38p 1.43p 647400
13/02/2014 1.43p 1.43p 1.35p 1.43p 0
12/02/2014 1.43p 1.43p 1.35p 1.43p 250397
11/02/2014 1.43p 1.45p 1.35p 1.43p 200000
10/02/2014 1.40p 1.46p 1.35p 1.43p 980306
07/02/2014 1.40p 1.46p 1.36p 1.40p 88351
06/02/2014 1.30p 1.40p 1.30p 1.40p 675089
05/02/2014 1.30p 1.33p 1.26p 1.30p 773477
04/02/2014 1.35p 1.35p 1.26p 1.30p 338395
03/02/2014 1.35p 1.36p 1.30p 1.35p 28134
31/01/2014 1.35p 1.35p 1.31p 1.35p 309611
30/01/2014 1.30p 1.35p 1.30p 1.35p 701379
29/01/2014 1.33p 1.39p 1.31p 1.33p 200000
28/01/2014 1.35p 1.39p 1.31p 1.33p 840171
27/01/2014 1.38p 1.39p 1.29p 1.35p 299858
24/01/2014 1.50p 1.52p 1.42p 1.50p 244671
23/01/2014 1.48p 1.56p 1.48p 1.50p 889327
22/01/2014 1.45p 1.48p 1.36p 1.48p 638341
21/01/2014 1.48p 1.48p 1.35p 1.45p 1251026
20/01/2014 1.48p 1.48p 1.35p 1.48p 253790
17/01/2014 1.48p 1.48p 1.38p 1.48p 48288
16/01/2014 1.48p 1.48p 1.48p 1.48p 0
15/01/2014 1.48p 1.48p 1.48p 1.48p 66630
14/01/2014 1.48p 1.48p 1.35p 1.48p 1004807
13/01/2014 1.48p 1.50p 1.39p 1.48p 105052
10/01/2014 1.48p 1.60p 1.35p 1.40p 1517356
09/01/2014 1.48p 1.50p 1.35p 1.48p 516072
08/01/2014 1.50p 1.51p 1.40p 1.50p 315703
07/01/2014 1.50p 1.50p 1.42p 1.50p 6353
06/01/2014 1.50p 1.52p 1.50p 1.50p 0
03/01/2014 1.50p 1.52p 1.50p 1.50p 382269
02/01/2014 1.55p 1.60p 1.50p 1.50p 884590
31/12/2013 1.63p 1.63p 1.54p 1.60p 40943
30/12/2013 1.63p 1.63p 1.55p 1.63p 167505
27/12/2013 1.63p 1.63p 1.56p 1.63p 7439
24/12/2013 1.63p 1.64p 1.55p 1.63p 676680
23/12/2013 1.63p 1.70p 1.55p 1.63p 410700
20/12/2013 1.55p 1.63p 1.50p 1.63p 673275
19/12/2013 1.58p 1.58p 1.48p 1.50p 1103172
18/12/2013 1.55p 1.58p 1.50p 1.58p 277196
17/12/2013 1.50p 1.58p 1.47p 1.55p 771892
16/12/2013 1.63p 1.64p 1.46p 1.50p 6330921
13/12/2013 1.70p 1.70p 1.63p 1.63p 1041969
12/12/2013 1.73p 1.80p 1.65p 1.70p 1321730
11/12/2013 1.73p 1.99p 1.70p 1.73p 36204304
10/12/2013 1.48p 1.87p 1.46p 1.73p 10608276
09/12/2013 1.43p 1.50p 1.35p 1.48p 2609538
06/12/2013 1.48p 1.54p 1.40p 1.43p 582053
05/12/2013 1.35p 1.52p 1.35p 1.50p 2726425
04/12/2013 1.35p 1.35p 1.30p 1.35p 785346
03/12/2013 1.35p 1.35p 1.30p 1.35p 1354478
02/12/2013 1.38p 1.38p 1.30p 1.35p 1278111
29/11/2013 1.43p 1.43p 1.30p 1.38p 2194725
28/11/2013 1.45p 1.50p 1.35p 1.43p 1178791
27/11/2013 1.38p 1.56p 1.35p 1.45p 4951593
26/11/2013 1.13p 1.47p 1.13p 1.38p 6873877
25/11/2013 1.13p 1.15p 1.10p 1.13p 430584
22/11/2013 1.08p 1.20p 1.03p 1.13p 1466801
21/11/2013 1.08p 1.08p 1.03p 1.08p 170000
20/11/2013 1.08p 1.14p 1.01p 1.08p 0
19/11/2013 1.08p 1.14p 1.01p 1.08p 1910647
18/11/2013 1.13p 1.13p 1.08p 1.08p 959466
15/11/2013 1.13p 1.15p 1.11p 1.13p 455961
14/11/2013 1.15p 1.16p 1.13p 1.13p 14007
13/11/2013 1.15p 1.15p 1.12p 1.15p 0
12/11/2013 1.15p 1.15p 1.12p 1.15p 100000
11/11/2013 1.18p 1.19p 1.12p 1.15p 161616
08/11/2013 1.18p 1.18p 1.11p 1.18p 121405
07/11/2013 1.18p 1.20p 1.12p 1.18p 971164
06/11/2013 1.18p 1.23p 1.12p 1.18p 125894
05/11/2013 1.23p 1.25p 1.15p 1.23p 806701
04/11/2013 1.18p 1.22p 1.14p 1.15p 751697
01/11/2013 1.10p 1.20p 1.10p 1.18p 2500030
31/10/2013 1.10p 1.11p 1.07p 1.10p 1041540
30/10/2013 1.03p 1.12p 1.03p 1.10p 5350538
29/10/2013 1.03p 1.05p 1.00p 1.03p 1750557
28/10/2013 0.98p 1.05p 0.98p 1.03p 1371756
25/10/2013 0.98p 1.00p 0.96p 0.98p 296388
24/10/2013 0.98p 0.98p 0.96p 0.98p 100000
23/10/2013 1.00p 1.03p 0.96p 0.98p 1528846
22/10/2013 1.05p 1.05p 0.95p 1.03p 1127003
21/10/2013 1.03p 1.05p 0.98p 1.05p 3241792
18/10/2013 1.08p 1.08p 1.00p 1.03p 1714436
17/10/2013 1.08p 1.08p 1.05p 1.08p 731096
16/10/2013 1.08p 1.08p 1.08p 1.08p 95000
15/10/2013 1.08p 1.09p 1.05p 1.08p 1515344
14/10/2013 1.08p 1.10p 1.06p 1.08p 259876
11/10/2013 1.08p 1.12p 1.05p 1.08p 1595002
10/10/2013 1.13p 1.13p 1.05p 1.08p 1090024
09/10/2013 1.25p 1.25p 1.10p 1.13p 1123341
08/10/2013 1.30p 1.30p 1.20p 1.25p 243973
07/10/2013 1.30p 1.30p 1.20p 1.30p 863528
04/10/2013 1.30p 1.39p 1.20p 1.39p 58360
03/10/2013 1.30p 1.30p 1.20p 1.30p 290493
02/10/2013 1.30p 1.30p 1.15p 1.30p 1896997
01/10/2013 1.30p 1.30p 1.20p 1.30p 473045
30/09/2013 1.30p 1.30p 1.20p 1.30p 109016
27/09/2013 1.23p 1.30p 1.16p 1.30p 1288217
26/09/2013 1.20p 1.23p 1.15p 1.23p 267251
25/09/2013 1.20p 1.20p 1.20p 1.20p 3581882
24/09/2013 1.13p 1.23p 1.10p 1.20p 7859891
23/09/2013 1.13p 1.13p 1.11p 1.13p 0
20/09/2013 1.13p 1.13p 1.11p 1.13p 234780
19/09/2013 1.18p 1.19p 1.13p 1.13p 1915455
18/09/2013 1.28p 1.29p 1.15p 1.18p 2772232
17/09/2013 1.35p 1.35p 1.25p 1.28p 5039450
16/09/2013 1.33p 1.35p 1.25p 1.28p 2319469
13/09/2013 1.33p 1.36p 1.27p 1.33p 63779
12/09/2013 1.35p 1.37p 1.30p 1.33p 427804
11/09/2013 1.38p 1.38p 1.29p 1.35p 1314904
10/09/2013 1.38p 1.40p 1.38p 1.38p 250000
09/09/2013 1.40p 1.45p 1.30p 1.38p 895722
06/09/2013 1.43p 1.43p 1.40p 1.40p 450000
05/09/2013 1.43p 1.45p 1.39p 1.43p 274736
04/09/2013 1.45p 1.48p 1.35p 1.43p 2295358
03/09/2013 1.50p 1.50p 1.42p 1.45p 89751
02/09/2013 1.48p 1.52p 1.38p 1.50p 630241
30/08/2013 1.48p 1.52p 1.48p 1.48p 404391
29/08/2013 1.50p 1.60p 1.43p 1.48p 1260832
28/08/2013 1.30p 1.50p 1.30p 1.50p 2180033
27/08/2013 1.19p 1.38p 1.18p 1.30p 15048150
23/08/2013 1.18p 1.25p 1.16p 1.19p 805545
22/08/2013 1.18p 1.20p 1.15p 1.18p 4428255
21/08/2013 1.18p 1.18p 1.16p 1.18p 1819
20/08/2013 1.18p 1.20p 1.15p 1.18p 393435
19/08/2013 1.14p 1.20p 1.12p 1.18p 2378921
16/08/2013 1.13p 1.15p 1.11p 1.14p 2277862
15/08/2013 1.13p 1.13p 1.12p 1.13p 362469
14/08/2013 1.13p 1.14p 1.12p 1.13p 342468
13/08/2013 1.13p 1.15p 1.10p 1.13p 1032489
12/08/2013 1.13p 1.15p 1.10p 1.13p 178729
09/08/2013 1.10p 1.14p 1.08p 1.13p 622441
08/08/2013 1.10p 1.14p 1.08p 1.10p 777340
07/08/2013 1.15p 1.15p 1.10p 1.13p 550000
06/08/2013 1.15p 1.16p 1.10p 1.15p 937625
05/08/2013 1.15p 1.17p 1.11p 1.15p 2514555
02/08/2013 1.13p 1.13p 1.10p 1.13p 1280948
01/08/2013 1.08p 1.15p 1.07p 1.13p 11689244
31/07/2013 1.08p 1.11p 1.08p 1.08p 224755
30/07/2013 1.08p 1.08p 1.05p 1.08p 1150000
29/07/2013 1.03p 1.10p 1.03p 1.08p 2883899
26/07/2013 1.03p 1.05p 1.00p 1.03p 6282191
25/07/2013 1.08p 1.08p 0.95p 1.03p 2751696
24/07/2013 1.13p 1.13p 1.05p 1.08p 492000
23/07/2013 1.13p 1.13p 1.10p 1.13p 161976
22/07/2013 1.13p 1.15p 1.10p 1.13p 170279
19/07/2013 1.25p 1.25p 1.11p 1.13p 1127678
18/07/2013 1.25p 1.25p 1.15p 1.25p 86274
17/07/2013 1.28p 1.28p 1.15p 1.25p 99895
16/07/2013 1.28p 1.34p 1.15p 1.28p 574830
15/07/2013 1.20p 1.20p 1.10p 1.10p 1250343
12/07/2013 1.25p 1.25p 1.15p 1.20p 1830991
11/07/2013 1.25p 1.28p 1.20p 1.25p 3675216
10/07/2013 1.15p 1.30p 1.15p 1.25p 2577898
09/07/2013 1.15p 1.20p 1.13p 1.15p 1666964
08/07/2013 1.25p 1.25p 1.11p 1.15p 1129359
05/07/2013 1.23p 1.26p 1.15p 1.25p 968237
04/07/2013 1.30p 1.30p 1.23p 1.23p 1469026
03/07/2013 1.40p 1.40p 1.27p 1.30p 5271921
02/07/2013 1.40p 1.42p 1.40p 1.40p 516327
01/07/2013 1.43p 1.43p 1.40p 1.43p 960520
28/06/2013 1.45p 1.47p 1.40p 1.45p 1673375
27/06/2013 1.43p 1.47p 1.41p 1.45p 498104
26/06/2013 1.43p 1.43p 1.35p 1.43p 1215175
25/06/2013 1.43p 1.44p 1.42p 1.43p 148952
24/06/2013 1.48p 1.48p 1.40p 1.43p 828275
21/06/2013 1.48p 1.48p 1.46p 1.48p 315020
20/06/2013 1.48p 1.50p 1.48p 1.48p 215008
19/06/2013 1.50p 1.54p 1.45p 1.48p 568240
18/06/2013 1.60p 1.60p 1.46p 1.50p 931081
17/06/2013 1.48p 1.69p 1.46p 1.50p 368064
14/06/2013 1.47p 1.55p 1.47p 1.55p 210047
13/06/2013 1.55p 1.56p 1.52p 1.55p 500000
12/06/2013 1.55p 1.60p 1.55p 1.56p 458000
11/06/2013 1.60p 1.65p 1.56p 1.60p 10595
10/06/2013 1.61p 1.65p 1.61p 1.65p 120659
07/06/2013 1.70p 1.70p 1.61p 1.65p 11016
06/06/2013 1.61p 1.69p 1.61p 1.65p 48074
05/06/2013 1.68p 1.68p 1.64p 1.64p 77777
04/06/2013 1.60p 1.70p 1.60p 1.65p 443436
03/06/2013 1.72p 1.72p 1.56p 1.65p 303255
31/05/2013 1.65p 1.72p 1.61p 1.68p 596493
30/05/2013 1.58p 1.69p 1.58p 1.63p 93825
29/05/2013 1.70p 1.72p 1.65p 1.65p 582359
28/05/2013 1.50p 1.73p 1.50p 1.68p 744263
24/05/2013 1.68p 1.68p 1.65p 1.65p 150000
23/05/2013 1.58p 1.69p 1.50p 1.60p 1058422
22/05/2013 1.60p 1.64p 1.55p 1.64p 834911
21/05/2013 1.55p 1.60p 1.55p 1.58p 800901
20/05/2013 1.60p 1.67p 1.55p 1.63p 96966

*Close Price adjusted for both dividends and splits