Baron Oil (BOIL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/05/2013 1.56p 1.65p 1.56p 1.65p 546340
16/05/2013 1.80p 1.80p 1.56p 1.60p 165625
15/05/2013 1.70p 1.70p 1.50p 1.70p 3124716
14/05/2013 1.60p 1.60p 1.55p 1.58p 1213829
13/05/2013 1.70p 1.73p 1.58p 1.58p 4432312
10/05/2013 1.70p 1.75p 1.70p 1.73p 2198439
09/05/2013 1.75p 1.75p 1.68p 1.75p 3002053
08/05/2013 1.75p 1.75p 1.70p 1.73p 2028314
07/05/2013 1.65p 1.75p 1.65p 1.75p 113012
03/05/2013 1.70p 1.75p 1.60p 1.68p 16596935
02/05/2013 1.85p 1.85p 1.71p 1.75p 1721503
01/05/2013 2.10p 2.10p 1.85p 1.90p 1704495
30/04/2013 2.25p 2.50p 1.90p 1.97p 15741847
29/04/2013 2.00p 2.15p 1.90p 1.92p 5569557
26/04/2013 1.90p 1.99p 1.86p 1.97p 6551860
25/04/2013 1.90p 1.90p 1.68p 1.84p 2021906
24/04/2013 1.80p 1.90p 1.66p 1.83p 5675134
23/04/2013 1.60p 1.73p 1.60p 1.73p 6626529
22/04/2013 1.60p 1.69p 1.54p 1.68p 1840142
19/04/2013 1.70p 1.76p 1.55p 1.65p 4372344
18/04/2013 1.60p 1.64p 1.51p 1.60p 551586
17/04/2013 1.55p 1.58p 1.55p 1.58p 54860
16/04/2013 1.64p 1.64p 1.57p 1.60p 76888
15/04/2013 1.50p 1.65p 1.50p 1.60p 1363495
12/04/2013 1.68p 1.69p 1.60p 1.60p 586865
11/04/2013 1.60p 1.69p 1.60p 1.65p 564083
10/04/2013 1.65p 1.70p 1.53p 1.65p 1747986
09/04/2013 1.45p 1.90p 1.45p 1.70p 5418732
08/04/2013 1.55p 1.59p 1.45p 1.55p 325848
05/04/2013 1.40p 1.60p 1.36p 1.50p 1704587
04/04/2013 1.47p 1.53p 1.33p 1.48p 1557350
03/04/2013 1.50p 1.60p 1.45p 1.48p 2824563
02/04/2013 1.50p 1.64p 1.50p 1.55p 967738
28/03/2013 1.53p 1.62p 1.53p 1.59p 447700
27/03/2013 1.50p 1.61p 1.50p 1.60p 959619
26/03/2013 1.60p 1.64p 1.55p 1.63p 836760
25/03/2013 1.65p 1.85p 1.60p 1.63p 4714382
22/03/2013 1.70p 1.84p 1.60p 1.75p 1879556
21/03/2013 1.61p 1.68p 1.60p 1.65p 1008730
20/03/2013 1.64p 1.66p 1.55p 1.61p 1689321
19/03/2013 1.50p 1.63p 1.50p 1.62p 4416877
18/03/2013 1.77p 1.92p 1.62p 1.76p 5560568
15/03/2013 1.72p 2.10p 1.65p 1.88p 34267020
14/03/2013 1.43p 1.70p 1.41p 1.65p 26273036
13/03/2013 1.40p 1.45p 1.38p 1.42p 3008912
12/03/2013 1.38p 1.44p 1.36p 1.40p 2620435
11/03/2013 1.40p 1.46p 1.38p 1.40p 1402765
08/03/2013 1.40p 1.48p 1.36p 1.45p 5628364
07/03/2013 1.40p 1.50p 1.40p 1.45p 1445989
06/03/2013 1.40p 1.46p 1.38p 1.46p 1416667
05/03/2013 1.40p 1.49p 1.39p 1.43p 2006953
04/03/2013 1.45p 1.52p 1.35p 1.43p 2204554
01/03/2013 1.53p 1.53p 1.46p 1.52p 1420614
28/02/2013 1.50p 1.52p 1.47p 1.49p 2072803
27/02/2013 1.48p 1.52p 1.41p 1.48p 2370851
26/02/2013 1.45p 1.56p 1.45p 1.52p 3771109
25/02/2013 1.55p 1.60p 1.48p 1.56p 5778532
22/02/2013 1.60p 1.71p 1.56p 1.65p 3775039
21/02/2013 1.60p 1.72p 1.55p 1.66p 2424000
20/02/2013 1.70p 1.80p 1.69p 1.72p 2557944
19/02/2013 1.75p 1.80p 1.67p 1.71p 4974194
18/02/2013 1.75p 1.84p 1.73p 1.80p 2021825
15/02/2013 1.80p 1.90p 1.77p 1.80p 3026517
14/02/2013 1.90p 1.95p 1.77p 1.85p 6765946
13/02/2013 1.75p 1.83p 1.67p 1.77p 4619138
12/02/2013 1.85p 1.95p 1.77p 1.80p 5590450
11/02/2013 1.85p 1.96p 1.80p 1.80p 2314402
08/02/2013 1.85p 1.93p 1.85p 1.90p 1490858
07/02/2013 1.90p 1.93p 1.83p 1.88p 6100044
06/02/2013 1.95p 2.05p 1.80p 1.87p 7717475
05/02/2013 1.90p 1.93p 1.80p 1.88p 9015246
04/02/2013 1.90p 2.20p 1.78p 1.86p 11258725
01/02/2013 1.65p 1.81p 1.58p 1.78p 4064859
31/01/2013 1.55p 1.65p 1.53p 1.61p 2509111
30/01/2013 1.70p 1.73p 1.51p 1.55p 11501201
29/01/2013 2.00p 2.15p 1.63p 1.73p 9579583
28/01/2013 1.95p 2.00p 1.76p 1.85p 21988788
25/01/2013 1.55p 2.11p 1.52p 1.90p 58375536
24/01/2013 1.45p 2.98p 1.20p 1.54p 76849520
23/01/2013 3.20p 3.42p 2.68p 2.98p 0
22/01/2013 3.20p 3.42p 2.68p 2.98p 0
21/01/2013 3.20p 3.42p 2.68p 2.98p 0
18/01/2013 3.20p 3.42p 2.68p 2.98p 0
17/01/2013 3.20p 3.42p 2.68p 2.98p 0
16/01/2013 3.20p 3.42p 2.68p 2.98p 0
15/01/2013 3.20p 3.42p 2.68p 2.98p 0
14/01/2013 3.20p 3.42p 2.68p 2.98p 0
11/01/2013 3.20p 3.42p 2.68p 2.98p 0
10/01/2013 3.20p 3.42p 2.68p 2.98p 0
09/01/2013 3.20p 3.42p 2.68p 2.98p 0
08/01/2013 3.20p 3.42p 2.68p 2.98p 0
07/01/2013 3.20p 3.42p 2.68p 2.98p 0
04/01/2013 3.20p 3.42p 2.68p 2.98p 0
03/01/2013 3.20p 3.42p 2.68p 2.98p 0
02/01/2013 3.20p 3.42p 2.68p 2.98p 0
31/12/2012 3.20p 3.42p 2.68p 2.98p 0
28/12/2012 3.20p 3.42p 2.68p 2.98p 0
27/12/2012 3.20p 3.42p 2.68p 2.98p 0
24/12/2012 3.20p 3.42p 2.68p 2.98p 0
21/12/2012 3.20p 3.42p 2.68p 2.98p 0
20/12/2012 3.20p 3.42p 2.68p 2.98p 0
19/12/2012 3.20p 3.42p 2.68p 2.98p 0
18/12/2012 3.20p 3.42p 2.68p 2.98p 0
17/12/2012 3.20p 3.42p 2.68p 2.98p 0
14/12/2012 3.20p 3.42p 2.68p 2.98p 0
13/12/2012 3.20p 3.42p 2.68p 2.98p 0
12/12/2012 3.20p 3.42p 2.68p 2.98p 0
11/12/2012 3.20p 3.42p 2.68p 2.98p 0
10/12/2012 3.20p 3.42p 2.68p 2.98p 0
07/12/2012 3.20p 3.42p 2.68p 2.98p 0
06/12/2012 3.20p 3.42p 2.68p 2.98p 0
05/12/2012 3.20p 3.42p 2.68p 2.98p 0
04/12/2012 3.20p 3.42p 2.68p 2.98p 0
03/12/2012 3.20p 3.42p 2.68p 2.98p 0
30/11/2012 3.20p 3.42p 2.68p 2.98p 0
29/11/2012 3.20p 3.42p 2.68p 2.98p 0
28/11/2012 3.20p 3.42p 2.68p 2.98p 0
27/11/2012 3.20p 3.42p 2.68p 2.98p 0
26/11/2012 3.20p 3.42p 2.68p 2.98p 0
23/11/2012 3.20p 3.42p 2.68p 2.98p 0
22/11/2012 3.20p 3.42p 2.68p 2.98p 0
21/11/2012 3.20p 3.42p 2.68p 2.98p 0
20/11/2012 3.20p 3.42p 2.68p 2.98p 0
19/11/2012 3.20p 3.42p 2.68p 2.98p 0
16/11/2012 3.20p 3.42p 2.68p 2.98p 0
15/11/2012 3.20p 3.42p 2.68p 2.98p 0
14/11/2012 3.20p 3.42p 2.68p 2.98p 0
13/11/2012 3.20p 3.42p 2.68p 2.98p 0
12/11/2012 3.20p 3.42p 2.68p 2.98p 0
09/11/2012 3.20p 3.42p 2.68p 2.98p 0
08/11/2012 3.20p 3.42p 2.68p 2.98p 0
07/11/2012 3.20p 3.42p 2.68p 2.98p 0
06/11/2012 3.20p 3.42p 2.68p 2.98p 0
05/11/2012 3.20p 3.42p 2.68p 2.98p 0
02/11/2012 3.20p 3.42p 2.68p 2.98p 0
01/11/2012 3.20p 3.42p 2.68p 2.98p 0
31/10/2012 3.20p 3.42p 2.68p 2.98p 0
30/10/2012 3.20p 3.42p 2.68p 2.98p 0
29/10/2012 3.20p 3.42p 2.68p 2.98p 0
26/10/2012 3.20p 3.42p 2.68p 2.98p 0
25/10/2012 3.20p 3.42p 2.68p 2.98p 0
24/10/2012 3.20p 3.42p 2.68p 2.98p 0
23/10/2012 3.20p 3.42p 2.68p 2.98p 0
22/10/2012 3.20p 3.42p 2.68p 2.98p 0
19/10/2012 3.20p 3.42p 2.68p 2.98p 0
18/10/2012 3.20p 3.42p 2.68p 2.98p 0
17/10/2012 3.20p 3.42p 2.68p 2.98p 0
16/10/2012 3.20p 3.42p 2.68p 2.98p 0
15/10/2012 3.20p 3.42p 2.68p 2.98p 0
12/10/2012 3.20p 3.42p 2.68p 2.98p 0
11/10/2012 3.20p 3.42p 2.68p 2.98p 0
10/10/2012 3.20p 3.42p 2.68p 2.98p 0
09/10/2012 3.20p 3.42p 2.68p 2.98p 0
08/10/2012 3.20p 3.42p 2.68p 2.98p 0
05/10/2012 3.20p 3.42p 2.68p 2.98p 0
04/10/2012 3.20p 3.42p 2.68p 2.98p 0
03/10/2012 3.20p 3.42p 2.68p 2.98p 0
02/10/2012 3.20p 3.42p 2.68p 2.98p 0
01/10/2012 3.20p 3.42p 2.68p 2.98p 0
28/09/2012 3.20p 3.42p 2.68p 2.98p 0
27/09/2012 3.20p 3.42p 2.68p 2.98p 0
26/09/2012 3.20p 3.42p 2.68p 2.98p 0
25/09/2012 3.20p 3.42p 2.68p 2.98p 0
24/09/2012 3.20p 3.42p 2.68p 2.98p 0
21/09/2012 3.20p 3.42p 2.68p 2.98p 0
20/09/2012 3.20p 3.42p 2.68p 2.98p 0
19/09/2012 3.20p 3.42p 2.68p 2.98p 0
18/09/2012 3.20p 3.42p 2.68p 2.98p 0
17/09/2012 3.20p 3.42p 2.68p 2.98p 0
14/09/2012 3.20p 3.42p 2.68p 2.98p 0
13/09/2012 3.20p 3.42p 2.68p 2.98p 0
12/09/2012 3.20p 3.42p 2.68p 2.98p 0
11/09/2012 3.20p 3.42p 2.68p 2.98p 0
10/09/2012 3.20p 3.42p 2.68p 2.98p 0
07/09/2012 3.20p 3.42p 2.68p 2.98p 0
06/09/2012 3.20p 3.42p 2.68p 2.98p 0
05/09/2012 3.20p 3.42p 2.68p 2.98p 0
04/09/2012 3.20p 3.42p 2.68p 2.98p 0
03/09/2012 3.20p 3.42p 2.68p 2.98p 0
31/08/2012 3.20p 3.42p 2.68p 2.98p 0
30/08/2012 3.20p 3.42p 2.68p 2.98p 0
29/08/2012 3.20p 3.42p 2.68p 2.98p 0
28/08/2012 3.20p 3.42p 2.68p 2.98p 0
24/08/2012 3.20p 3.42p 2.68p 2.98p 0
23/08/2012 3.20p 3.42p 2.68p 2.98p 0
22/08/2012 3.20p 3.42p 2.68p 2.98p 0
21/08/2012 3.20p 3.42p 2.68p 2.98p 0
20/08/2012 3.20p 3.42p 2.68p 2.98p 0
17/08/2012 3.20p 3.42p 2.68p 2.98p 0
16/08/2012 3.20p 3.42p 2.68p 2.98p 0
15/08/2012 3.20p 3.42p 2.68p 2.98p 0
14/08/2012 3.20p 3.42p 2.68p 2.98p 0
13/08/2012 3.20p 3.42p 2.68p 2.98p 0
10/08/2012 3.20p 3.42p 2.68p 2.98p 0
09/08/2012 3.20p 3.42p 2.68p 2.98p 0
08/08/2012 3.20p 3.42p 2.68p 2.98p 0
07/08/2012 3.20p 3.42p 2.68p 2.98p 0
06/08/2012 3.20p 3.42p 2.68p 2.98p 0
03/08/2012 3.20p 3.42p 2.68p 2.98p 0
02/08/2012 3.20p 3.42p 2.68p 2.98p 0

*Close Price adjusted for both dividends and splits