Baron Oil (BOIL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/08/2012 3.20p 3.42p 2.68p 2.98p 0
31/07/2012 3.20p 3.42p 2.68p 2.98p 0
30/07/2012 3.20p 3.42p 2.68p 2.98p 0
27/07/2012 3.20p 3.42p 2.68p 2.98p 0
26/07/2012 3.20p 3.42p 2.68p 2.98p 0
25/07/2012 3.20p 3.42p 2.68p 2.98p 0
24/07/2012 3.20p 3.42p 2.68p 2.98p 0
23/07/2012 3.20p 3.42p 2.68p 2.98p 0
20/07/2012 3.20p 3.42p 2.68p 2.98p 0
19/07/2012 3.20p 3.42p 2.68p 2.98p 0
18/07/2012 3.20p 3.42p 2.68p 2.98p 0
17/07/2012 3.20p 3.42p 2.68p 2.98p 0
16/07/2012 3.20p 3.42p 2.68p 2.98p 0
13/07/2012 3.20p 3.42p 2.68p 2.98p 0
12/07/2012 3.20p 3.42p 2.68p 2.98p 0
11/07/2012 3.20p 3.42p 2.68p 2.98p 0
10/07/2012 3.20p 3.42p 2.68p 2.98p 0
09/07/2012 3.20p 3.42p 2.68p 2.98p 0
06/07/2012 3.20p 3.42p 2.68p 2.98p 0
05/07/2012 3.20p 3.42p 2.68p 2.98p 0
04/07/2012 3.20p 3.42p 2.68p 2.98p 0
03/07/2012 3.20p 3.42p 2.68p 2.98p 0
02/07/2012 3.20p 3.42p 2.68p 2.98p 0
29/06/2012 3.20p 3.42p 2.68p 2.98p 9190822
28/06/2012 3.35p 3.80p 3.15p 3.25p 7857811
27/06/2012 3.55p 3.78p 3.38p 3.49p 5669689
26/06/2012 3.75p 3.78p 3.67p 3.78p 5099060
25/06/2012 3.85p 4.01p 3.75p 3.78p 1339490
22/06/2012 3.80p 3.84p 3.77p 3.83p 4789473
21/06/2012 3.85p 4.13p 3.62p 3.78p 7096326
20/06/2012 4.15p 4.30p 3.79p 4.03p 12005111
19/06/2012 4.20p 4.55p 4.20p 4.40p 4832691
18/06/2012 4.40p 4.49p 4.00p 4.10p 1817208
15/06/2012 4.55p 4.55p 4.25p 4.28p 3035368
14/06/2012 4.20p 4.60p 4.20p 4.45p 4366487
13/06/2012 4.28p 4.40p 4.25p 4.33p 428251
12/06/2012 4.30p 4.44p 4.20p 4.35p 2104013
11/06/2012 4.00p 4.40p 4.00p 4.28p 3579102
08/06/2012 4.25p 4.37p 3.99p 4.00p 5081240
07/06/2012 4.60p 4.60p 4.33p 4.40p 1578095
06/06/2012 4.75p 5.00p 4.28p 4.45p 8314369
01/06/2012 4.57p 4.82p 4.01p 4.45p 8499594
31/05/2012 5.29p 5.30p 4.50p 4.70p 4692356
30/05/2012 5.25p 5.27p 5.01p 5.20p 1223108
29/05/2012 4.90p 5.19p 4.85p 5.03p 1326782
28/05/2012 5.50p 5.50p 4.91p 4.91p 2104272
25/05/2012 5.45p 5.50p 4.86p 5.33p 3998842
24/05/2012 4.90p 5.53p 4.60p 5.23p 7556849
23/05/2012 5.50p 5.80p 4.85p 5.03p 6475423
22/05/2012 4.20p 6.26p 4.13p 5.45p 21063568
21/05/2012 4.25p 4.40p 3.81p 4.09p 3780288
18/05/2012 4.50p 4.70p 4.13p 4.42p 5350162
17/05/2012 5.00p 5.25p 4.50p 4.50p 3689674
16/05/2012 5.45p 5.74p 4.85p 4.98p 3627500
15/05/2012 5.30p 5.30p 4.85p 5.13p 3583160
14/05/2012 5.10p 5.38p 4.75p 5.09p 5841019
11/05/2012 5.50p 5.60p 5.10p 5.15p 1577766
10/05/2012 5.10p 5.67p 5.00p 5.40p 6959281
09/05/2012 5.50p 5.51p 4.55p 4.90p 16515087
08/05/2012 6.65p 6.95p 5.15p 5.60p 22836514
04/05/2012 7.25p 7.50p 6.50p 6.50p 16739444
03/05/2012 6.40p 7.57p 6.20p 7.13p 20343664
02/05/2012 6.50p 7.00p 5.85p 6.40p 35903872
01/05/2012 6.80p 7.20p 5.68p 6.18p 26051892
30/04/2012 6.75p 7.85p 6.35p 6.88p 36733016
27/04/2012 5.95p 6.98p 5.36p 6.50p 36732836
26/04/2012 4.35p 5.81p 4.32p 5.80p 36308276
25/04/2012 4.20p 4.33p 3.98p 4.28p 6191490
24/04/2012 4.10p 4.20p 3.97p 4.00p 7529846
23/04/2012 3.90p 4.15p 3.70p 4.15p 3809513
20/04/2012 4.00p 4.45p 3.95p 4.03p 2935495
19/04/2012 4.30p 4.45p 4.03p 4.05p 11992081
18/04/2012 4.10p 4.35p 3.98p 4.35p 13438447
17/04/2012 4.10p 4.10p 3.93p 4.03p 2904464
16/04/2012 3.75p 4.25p 3.68p 4.09p 7898566
13/04/2012 3.45p 4.00p 3.44p 3.70p 7850221
12/04/2012 3.50p 3.68p 3.35p 3.50p 6002224
11/04/2012 3.30p 3.48p 3.30p 3.40p 1233385
10/04/2012 3.50p 3.70p 3.35p 3.40p 727798
05/04/2012 3.58p 3.61p 3.34p 3.40p 2064444
04/04/2012 3.60p 3.73p 3.53p 3.58p 924989
03/04/2012 3.70p 3.80p 3.70p 3.75p 813481
02/04/2012 3.75p 3.90p 3.70p 3.75p 786519
30/03/2012 3.78p 3.90p 3.78p 3.88p 999115
29/03/2012 3.95p 3.95p 3.82p 3.90p 1695486
28/03/2012 3.90p 3.92p 3.83p 3.88p 666580
27/03/2012 3.95p 3.95p 3.75p 3.80p 3081366
26/03/2012 4.00p 4.00p 3.80p 3.80p 2695897
23/03/2012 3.90p 3.90p 3.78p 3.90p 1071848
22/03/2012 3.95p 3.95p 3.76p 3.80p 1692101
21/03/2012 3.95p 4.05p 3.90p 3.90p 6860630
20/03/2012 3.85p 4.05p 3.82p 3.90p 6760065
19/03/2012 4.10p 4.10p 3.95p 3.98p 3905298
16/03/2012 4.10p 4.10p 3.82p 4.03p 2275204
15/03/2012 4.30p 4.75p 3.90p 4.05p 21611614
14/03/2012 3.90p 3.90p 3.65p 3.78p 989501
13/03/2012 3.90p 3.90p 3.45p 3.55p 1321198
12/03/2012 3.45p 3.90p 3.45p 3.65p 1007375
09/03/2012 3.50p 3.90p 3.50p 3.70p 1343302
08/03/2012 3.70p 3.80p 3.51p 3.65p 1711045
07/03/2012 3.43p 3.85p 3.43p 3.85p 1024065
06/03/2012 3.65p 3.72p 3.28p 3.38p 1985758
05/03/2012 3.99p 4.15p 3.65p 3.70p 5922607
02/03/2012 3.93p 3.97p 3.86p 3.97p 1908402
01/03/2012 4.20p 4.20p 3.85p 3.93p 3182868
29/02/2012 4.07p 4.28p 3.95p 4.08p 2621735
28/02/2012 4.25p 4.28p 4.04p 4.12p 3621600
27/02/2012 3.85p 4.23p 3.75p 4.00p 5829441
24/02/2012 3.63p 4.00p 3.45p 4.00p 6037950
23/02/2012 3.00p 3.74p 3.00p 3.63p 11968989
22/02/2012 2.85p 3.00p 2.83p 2.88p 331390
21/02/2012 2.90p 3.20p 2.83p 2.88p 1366637
20/02/2012 3.00p 3.01p 2.66p 2.98p 1283616
17/02/2012 2.61p 2.80p 2.61p 2.75p 1655619
16/02/2012 2.70p 2.77p 2.64p 2.71p 817842
15/02/2012 2.70p 2.83p 2.65p 2.75p 994432
14/02/2012 2.61p 2.79p 2.61p 2.73p 1774722
13/02/2012 2.68p 2.86p 2.68p 2.78p 5697667
10/02/2012 2.70p 2.88p 2.68p 2.68p 1050315
09/02/2012 2.75p 2.95p 2.60p 2.73p 1975176
08/02/2012 2.65p 2.70p 2.50p 2.62p 1297474
07/02/2012 2.45p 2.71p 2.40p 2.53p 1569771
06/02/2012 2.41p 2.64p 2.41p 2.55p 840126
03/02/2012 2.65p 2.65p 2.42p 2.53p 676030
02/02/2012 2.45p 2.65p 2.43p 2.55p 789103
01/02/2012 2.75p 2.75p 2.44p 2.60p 1408695
31/01/2012 2.60p 2.69p 2.44p 2.53p 1968141
30/01/2012 2.86p 3.10p 2.44p 2.53p 7489979
27/01/2012 2.85p 3.19p 2.70p 2.85p 2956194
26/01/2012 2.60p 2.90p 2.59p 2.80p 3093334
25/01/2012 2.50p 2.57p 2.41p 2.50p 2743801
24/01/2012 2.63p 2.63p 2.50p 2.50p 1752581
23/01/2012 2.70p 2.80p 2.44p 2.58p 9678664
20/01/2012 2.56p 2.57p 2.35p 2.48p 3460868
19/01/2012 2.60p 2.60p 2.40p 2.56p 781570
18/01/2012 2.45p 2.60p 2.45p 2.53p 325441
17/01/2012 2.50p 2.52p 2.45p 2.48p 823990
16/01/2012 2.60p 2.64p 2.44p 2.48p 3094063
13/01/2012 2.58p 2.63p 2.52p 2.58p 916336
12/01/2012 2.60p 2.65p 2.59p 2.60p 998832
11/01/2012 2.63p 2.86p 2.62p 2.66p 476366
10/01/2012 2.60p 2.81p 2.60p 2.75p 540466
09/01/2012 2.80p 2.86p 2.75p 2.75p 192950
06/01/2012 2.94p 2.94p 2.80p 2.85p 317661
05/01/2012 2.70p 2.93p 2.66p 2.90p 244417
04/01/2012 2.70p 2.70p 2.50p 2.68p 779751
03/01/2012 2.55p 2.67p 2.30p 2.55p 888025
30/12/2011 2.33p 2.61p 2.33p 2.55p 33958
29/12/2011 2.40p 2.58p 2.40p 2.58p 18264
28/12/2011 2.60p 2.61p 2.50p 2.60p 0
23/12/2011 2.50p 2.61p 2.50p 2.60p 300263
22/12/2011 2.80p 2.80p 2.50p 2.58p 739441
21/12/2011 2.75p 2.85p 2.55p 2.63p 324954
20/12/2011 2.60p 2.73p 2.53p 2.73p 853562
19/12/2011 2.60p 2.80p 2.60p 2.73p 491497
16/12/2011 2.60p 2.73p 2.55p 2.61p 281144
15/12/2011 2.81p 2.86p 2.60p 2.70p 32163
14/12/2011 2.80p 2.89p 2.70p 2.70p 342865
13/12/2011 2.70p 2.83p 2.52p 2.73p 1810428
12/12/2011 2.78p 2.95p 2.78p 2.95p 37151
09/12/2011 3.00p 3.00p 2.73p 2.83p 236976
08/12/2011 2.80p 2.98p 2.78p 2.88p 314172
07/12/2011 3.00p 3.10p 2.73p 2.85p 1105686
06/12/2011 2.83p 3.00p 2.83p 2.95p 286087
05/12/2011 2.70p 3.00p 2.70p 2.95p 590162
02/12/2011 2.80p 2.93p 2.75p 2.93p 436098
01/12/2011 3.14p 3.14p 2.76p 2.80p 93619
30/11/2011 2.70p 2.94p 2.68p 2.80p 474457
29/11/2011 2.90p 3.00p 2.71p 2.80p 111591
28/11/2011 2.90p 2.97p 2.58p 2.75p 1420911
25/11/2011 2.55p 2.95p 2.55p 2.88p 970616
24/11/2011 2.80p 3.00p 2.56p 2.68p 320256
23/11/2011 3.00p 3.00p 2.51p 2.68p 947110
22/11/2011 3.00p 3.00p 2.71p 2.75p 953977
21/11/2011 2.80p 2.95p 2.51p 2.51p 1246505
18/11/2011 2.90p 3.06p 2.85p 2.90p 1476060
17/11/2011 2.95p 3.05p 2.85p 2.85p 808540
16/11/2011 3.00p 3.11p 2.88p 2.95p 915910
15/11/2011 2.80p 3.02p 2.80p 3.00p 1098223
14/11/2011 3.15p 3.16p 2.83p 2.98p 981715
11/11/2011 2.90p 3.00p 2.78p 3.00p 494114
10/11/2011 3.25p 3.25p 2.90p 3.03p 207335
09/11/2011 3.30p 3.40p 3.12p 3.13p 1013562
08/11/2011 3.22p 3.24p 3.00p 3.10p 520994
07/11/2011 3.00p 3.25p 2.89p 3.20p 960551
04/11/2011 3.00p 3.30p 2.90p 3.15p 960565
03/11/2011 3.40p 3.40p 3.00p 3.18p 796284
02/11/2011 3.30p 3.40p 3.16p 3.30p 908348
01/11/2011 3.07p 3.38p 3.07p 3.20p 121928
31/10/2011 3.30p 3.45p 3.17p 3.25p 2324655
28/10/2011 3.00p 3.30p 2.65p 3.18p 1312397
27/10/2011 2.70p 2.84p 2.57p 2.83p 550656
26/10/2011 2.72p 2.85p 2.70p 2.76p 849319
25/10/2011 2.86p 2.88p 2.74p 2.80p 166738
24/10/2011 2.85p 2.88p 2.78p 2.82p 250746
21/10/2011 2.80p 2.84p 2.70p 2.78p 1000061
20/10/2011 2.89p 2.89p 2.65p 2.84p 819502
19/10/2011 2.75p 2.89p 2.65p 2.81p 1162470
18/10/2011 2.75p 2.75p 2.61p 2.61p 2620743
17/10/2011 2.83p 2.90p 2.65p 2.85p 2151729

*Close Price adjusted for both dividends and splits