Baron Oil (BOIL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/10/2011 2.40p 2.80p 2.40p 2.79p 4431386
13/10/2011 2.55p 2.55p 2.50p 2.50p 10000
12/10/2011 2.55p 2.55p 2.43p 2.50p 342398
11/10/2011 2.33p 2.55p 2.33p 2.55p 221965
10/10/2011 2.44p 2.60p 2.35p 2.50p 747805
07/10/2011 2.50p 2.74p 2.43p 2.53p 1626374
06/10/2011 2.40p 2.64p 2.38p 2.50p 4552855
05/10/2011 2.53p 2.53p 2.15p 2.36p 1935936
04/10/2011 2.50p 2.60p 2.17p 2.17p 3286808
03/10/2011 2.69p 2.69p 2.55p 2.55p 45000
30/09/2011 2.74p 2.86p 2.74p 2.80p 649352
29/09/2011 2.85p 2.89p 2.72p 2.78p 510439
28/09/2011 2.75p 2.88p 2.75p 2.80p 129974
27/09/2011 2.71p 2.88p 2.71p 2.78p 1087453
26/09/2011 2.90p 2.90p 2.73p 2.85p 850670
23/09/2011 2.90p 3.14p 2.61p 2.90p 745831
22/09/2011 2.90p 3.21p 2.90p 3.00p 1464338
21/09/2011 3.00p 3.08p 2.94p 3.00p 376730
20/09/2011 3.00p 3.07p 2.90p 3.05p 792689
19/09/2011 2.95p 3.08p 2.80p 3.02p 4138309
16/09/2011 2.75p 3.00p 2.70p 2.88p 1111826
15/09/2011 2.88p 2.88p 2.72p 2.83p 47760
14/09/2011 2.60p 2.85p 2.60p 2.78p 524364
13/09/2011 2.68p 2.80p 2.63p 2.74p 572425
12/09/2011 2.65p 2.73p 2.63p 2.73p 326692
09/09/2011 2.80p 2.86p 2.75p 2.86p 441606
08/09/2011 2.75p 2.90p 2.70p 2.83p 566992
07/09/2011 2.80p 2.83p 2.75p 2.83p 3225125
06/09/2011 2.81p 2.97p 2.76p 2.87p 12036586
05/09/2011 2.80p 3.03p 2.80p 2.88p 545964
02/09/2011 2.95p 3.20p 2.80p 3.03p 701453
01/09/2011 2.75p 2.90p 2.72p 2.80p 3523610
31/08/2011 2.70p 2.80p 2.66p 2.73p 4629214
30/08/2011 2.75p 2.75p 2.50p 2.65p 523062
26/08/2011 2.75p 2.79p 2.60p 2.68p 579226
25/08/2011 2.73p 2.73p 2.68p 2.70p 555580
24/08/2011 2.80p 2.80p 2.72p 2.75p 1155853
23/08/2011 2.80p 2.85p 2.73p 2.73p 1532116
22/08/2011 2.84p 2.84p 2.69p 2.75p 881316
19/08/2011 2.60p 2.75p 2.56p 2.65p 571079
18/08/2011 2.80p 2.87p 2.71p 2.73p 6050697
17/08/2011 2.80p 2.83p 2.72p 2.76p 685428
16/08/2011 2.94p 3.00p 2.78p 2.78p 2125598
15/08/2011 2.95p 3.11p 2.73p 2.95p 3565683
12/08/2011 3.00p 3.08p 2.83p 2.90p 2236404
11/08/2011 3.10p 3.10p 2.88p 2.90p 164054
10/08/2011 3.14p 3.14p 2.85p 2.99p 1287908
09/08/2011 2.66p 3.10p 2.66p 2.90p 1724528
08/08/2011 3.35p 3.35p 2.80p 2.80p 1253739
05/08/2011 3.15p 3.26p 3.00p 3.25p 2425060
04/08/2011 3.50p 3.60p 3.36p 3.43p 3491500
03/08/2011 3.60p 3.60p 3.50p 3.55p 2598179
02/08/2011 3.68p 3.79p 3.56p 3.60p 2656380
01/08/2011 3.60p 3.66p 3.60p 3.60p 354884
29/07/2011 3.50p 3.67p 3.49p 3.58p 485850
28/07/2011 3.52p 3.70p 3.44p 3.53p 2254301
27/07/2011 3.51p 3.60p 3.45p 3.55p 2265468
26/07/2011 3.35p 3.60p 3.30p 3.50p 3218279
25/07/2011 3.40p 3.40p 3.26p 3.30p 1645379
22/07/2011 3.40p 3.47p 3.25p 3.33p 1618536
21/07/2011 3.33p 3.47p 3.26p 3.35p 1013033
20/07/2011 3.40p 3.40p 3.28p 3.33p 640807
19/07/2011 3.25p 3.32p 3.25p 3.29p 2299106
18/07/2011 3.50p 3.50p 3.29p 3.38p 541598
15/07/2011 3.30p 3.40p 3.23p 3.40p 1507800
14/07/2011 3.29p 3.38p 3.29p 3.38p 30210
13/07/2011 3.29p 3.29p 3.28p 3.28p 470498
12/07/2011 3.30p 3.39p 3.28p 3.28p 233629
11/07/2011 3.60p 3.60p 3.30p 3.40p 2073866
08/07/2011 3.50p 3.59p 3.39p 3.45p 14392750
07/07/2011 3.43p 3.46p 3.33p 3.38p 736986
06/07/2011 3.40p 3.43p 3.16p 3.30p 2599593
05/07/2011 3.25p 3.25p 3.03p 3.25p 498044
04/07/2011 3.10p 3.36p 2.93p 3.13p 951831
01/07/2011 3.20p 3.30p 3.18p 3.20p 1545763
30/06/2011 3.10p 3.25p 3.10p 3.25p 81319
29/06/2011 3.00p 3.13p 3.00p 3.13p 706419
28/06/2011 3.00p 3.10p 3.00p 3.10p 238710
27/06/2011 3.03p 3.18p 3.00p 3.10p 513929
24/06/2011 3.00p 3.15p 3.00p 3.10p 591344
23/06/2011 3.00p 3.18p 2.85p 3.00p 1515782
22/06/2011 3.10p 3.25p 3.10p 3.18p 759098
21/06/2011 3.23p 3.23p 3.16p 3.20p 32086
20/06/2011 3.25p 3.40p 3.10p 3.20p 485439
17/06/2011 3.25p 3.43p 3.25p 3.38p 638599
16/06/2011 3.30p 3.51p 3.30p 3.38p 163999
15/06/2011 3.43p 3.57p 3.30p 3.50p 345007
14/06/2011 3.70p 3.76p 3.50p 3.54p 1156573
13/06/2011 3.67p 3.69p 3.36p 3.43p 156635
10/06/2011 3.36p 3.68p 3.35p 3.55p 2226095
09/06/2011 3.50p 3.73p 3.40p 3.55p 695083
08/06/2011 3.50p 3.81p 3.40p 3.70p 3307887
07/06/2011 3.55p 3.71p 3.40p 3.53p 1274710
06/06/2011 3.75p 3.90p 3.62p 3.69p 1017326
03/06/2011 3.60p 3.90p 3.60p 3.90p 2473095
02/06/2011 3.85p 3.85p 3.68p 3.80p 673067
01/06/2011 3.75p 3.95p 3.58p 3.86p 17905936
31/05/2011 4.00p 4.00p 3.55p 3.63p 2376626
27/05/2011 3.45p 4.05p 3.28p 3.85p 22301950
26/05/2011 3.35p 3.63p 3.25p 3.35p 1946752
25/05/2011 3.50p 3.50p 3.40p 3.45p 170600
24/05/2011 3.50p 3.64p 3.35p 3.47p 1473127
23/05/2011 3.58p 3.58p 3.35p 3.55p 108982
20/05/2011 3.80p 3.80p 3.33p 3.58p 581968
19/05/2011 3.50p 3.65p 3.37p 3.48p 773573
18/05/2011 3.70p 3.70p 3.50p 3.50p 909629
17/05/2011 3.65p 3.70p 3.60p 3.65p 707413
16/05/2011 3.80p 3.80p 3.45p 3.60p 1232443
13/05/2011 3.35p 3.70p 3.35p 3.70p 5081464
12/05/2011 3.50p 3.60p 3.36p 3.44p 976752
11/05/2011 3.50p 3.79p 3.32p 3.57p 5073406
10/05/2011 3.50p 3.50p 3.30p 3.34p 504357
09/05/2011 3.40p 3.45p 3.35p 3.36p 199016
06/05/2011 3.42p 3.50p 3.29p 3.39p 361355
05/05/2011 3.37p 3.42p 3.34p 3.40p 667532
04/05/2011 3.60p 3.63p 3.40p 3.50p 1066246
03/05/2011 3.55p 3.65p 3.53p 3.63p 2129271
28/04/2011 3.62p 3.70p 3.50p 3.63p 2037486
27/04/2011 3.80p 3.87p 3.57p 3.70p 2999430
26/04/2011 3.76p 4.00p 3.76p 3.90p 2085164
21/04/2011 3.80p 4.01p 3.80p 3.90p 600540
20/04/2011 3.90p 4.00p 3.80p 3.90p 696637
19/04/2011 3.85p 4.05p 3.76p 3.96p 756680
18/04/2011 4.00p 4.37p 3.77p 3.95p 1601044
15/04/2011 4.40p 4.40p 4.10p 4.28p 192383
14/04/2011 4.10p 4.38p 4.03p 4.25p 606618
13/04/2011 4.10p 4.40p 4.03p 4.25p 493076
12/04/2011 4.26p 4.45p 3.56p 4.03p 3078652
11/04/2011 4.50p 4.50p 4.19p 4.40p 117835
08/04/2011 4.40p 4.50p 4.40p 4.50p 11068
07/04/2011 4.40p 4.40p 4.31p 4.31p 56778
06/04/2011 4.30p 4.60p 4.18p 4.45p 359947
05/04/2011 4.20p 4.30p 4.18p 4.29p 579108
04/04/2011 4.33p 4.44p 4.25p 4.40p 485376
01/04/2011 4.35p 4.47p 4.33p 4.40p 175000
31/03/2011 4.25p 4.45p 4.25p 4.40p 162852
30/03/2011 4.36p 4.45p 4.25p 4.38p 260149
29/03/2011 4.20p 4.50p 4.20p 4.35p 797782
28/03/2011 4.30p 4.30p 4.20p 4.25p 117754
25/03/2011 4.20p 4.35p 4.20p 4.35p 471208
24/03/2011 4.20p 4.40p 4.20p 4.40p 0
23/03/2011 4.20p 4.40p 4.20p 4.33p 259244
22/03/2011 4.45p 4.56p 4.20p 4.35p 470732
21/03/2011 4.74p 4.74p 4.47p 4.55p 226770
18/03/2011 4.50p 4.50p 4.27p 4.38p 1181956
17/03/2011 4.60p 4.75p 4.36p 4.48p 1592832
16/03/2011 4.20p 4.33p 4.20p 4.31p 367590
15/03/2011 4.30p 4.49p 4.20p 4.30p 667817
14/03/2011 4.65p 4.65p 4.27p 4.48p 514914
11/03/2011 4.73p 4.74p 4.32p 4.57p 614616
10/03/2011 4.71p 4.73p 4.37p 4.70p 809000
09/03/2011 4.60p 4.73p 4.36p 4.52p 202414
08/03/2011 4.47p 4.48p 4.39p 4.43p 298172
07/03/2011 4.50p 4.67p 4.37p 4.54p 863545
04/03/2011 4.55p 4.70p 4.37p 4.70p 507355
03/03/2011 4.55p 4.69p 4.49p 4.65p 265252
02/03/2011 4.72p 4.72p 4.32p 4.60p 674393
01/03/2011 4.50p 4.60p 4.28p 4.60p 560883
28/02/2011 4.56p 4.56p 4.33p 4.40p 317118
25/02/2011 4.20p 4.45p 4.20p 4.45p 363656
24/02/2011 4.20p 4.48p 4.20p 4.48p 207912
23/02/2011 4.75p 4.75p 4.23p 4.47p 952730
22/02/2011 4.70p 4.70p 4.20p 4.38p 870916
21/02/2011 4.50p 4.64p 4.35p 4.44p 481980
18/02/2011 4.65p 4.65p 4.33p 4.65p 190285
17/02/2011 4.40p 4.73p 4.40p 4.73p 41000
16/02/2011 4.55p 4.70p 4.42p 4.45p 489412
15/02/2011 4.97p 4.97p 4.50p 4.50p 703236
14/02/2011 4.53p 4.86p 4.53p 4.60p 639387
11/02/2011 4.70p 4.83p 4.53p 4.60p 1468535
10/02/2011 4.80p 4.81p 4.50p 4.75p 460224
09/02/2011 4.70p 4.85p 4.58p 4.81p 839152
08/02/2011 4.80p 4.85p 4.73p 4.83p 758059
07/02/2011 4.94p 4.95p 4.61p 4.83p 305418
04/02/2011 4.70p 4.87p 4.55p 4.75p 794690
03/02/2011 4.50p 4.54p 4.29p 4.54p 468194
02/02/2011 4.31p 4.64p 4.17p 4.35p 915312
01/02/2011 4.50p 4.75p 4.32p 4.53p 1021326
31/01/2011 5.20p 5.70p 4.31p 4.73p 3942515
28/01/2011 4.90p 5.16p 4.90p 5.05p 495978
27/01/2011 5.00p 5.24p 4.98p 5.05p 397869
26/01/2011 5.22p 5.25p 4.91p 5.04p 824166
25/01/2011 5.20p 5.33p 5.12p 5.13p 615157
24/01/2011 5.30p 5.50p 4.98p 5.25p 1173301
21/01/2011 5.24p 5.35p 4.87p 5.33p 3451389
20/01/2011 4.95p 5.20p 4.85p 4.97p 621973
19/01/2011 5.04p 5.20p 4.76p 4.89p 1025977
18/01/2011 5.00p 5.20p 4.89p 5.04p 1209513
17/01/2011 4.96p 5.13p 4.75p 5.13p 1012343
14/01/2011 4.99p 5.04p 4.83p 4.98p 722234
13/01/2011 5.00p 5.17p 4.87p 4.94p 674193
12/01/2011 5.00p 5.25p 4.76p 5.13p 2478957
11/01/2011 4.35p 5.36p 4.35p 4.80p 3815544
10/01/2011 4.49p 4.68p 4.18p 4.68p 713151
07/01/2011 4.50p 4.58p 4.25p 4.40p 794465
06/01/2011 4.53p 4.58p 4.40p 4.55p 209160
05/01/2011 4.60p 4.73p 4.15p 4.53p 1294387
04/01/2011 4.50p 4.89p 4.45p 4.85p 1106338
31/12/2010 5.00p 5.00p 4.69p 4.80p 195547
30/12/2010 4.75p 4.88p 4.50p 4.75p 1103494

*Close Price adjusted for both dividends and splits