Baron Oil (BOIL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/11/2018 0.48p 0.48p 0.42p 0.46p 4691251
13/11/2018 0.50p 0.51p 0.45p 0.50p 4748862
12/11/2018 0.51p 0.51p 0.45p 0.48p 8192340
09/11/2018 0.55p 0.57p 0.47p 0.51p 3232517
08/11/2018 0.55p 0.57p 0.53p 0.55p 1625759
07/11/2018 0.58p 0.59p 0.52p 0.55p 4397305
06/11/2018 0.50p 0.60p 0.50p 0.58p 23434000
05/11/2018 0.45p 0.55p 0.45p 0.50p 11419272
02/11/2018 0.45p 0.50p 0.42p 0.45p 5220561
01/11/2018 0.45p 0.49p 0.43p 0.45p 871811
31/10/2018 0.43p 0.45p 0.41p 0.45p 2311062
30/10/2018 0.47p 0.48p 0.42p 0.43p 6964063
29/10/2018 0.47p 0.51p 0.44p 0.50p 4221289
26/10/2018 0.48p 0.48p 0.45p 0.47p 2268710
25/10/2018 0.48p 0.50p 0.45p 0.50p 7335078
24/10/2018 0.47p 0.49p 0.44p 0.48p 5589789
23/10/2018 0.50p 0.52p 0.45p 0.47p 7312091
22/10/2018 0.50p 0.54p 0.48p 0.50p 1383968
19/10/2018 0.48p 0.54p 0.47p 0.50p 8705334
18/10/2018 0.48p 0.48p 0.45p 0.48p 6877
17/10/2018 0.48p 0.50p 0.45p 0.48p 1178914
16/10/2018 0.48p 0.50p 0.46p 0.48p 500000
15/10/2018 0.45p 0.50p 0.45p 0.48p 2066706
12/10/2018 0.48p 0.50p 0.42p 0.45p 3775036
11/10/2018 0.48p 0.50p 0.42p 0.48p 6594240
10/10/2018 0.55p 0.60p 0.47p 0.48p 969014
09/10/2018 0.55p 0.60p 0.53p 0.55p 7218
08/10/2018 0.55p 0.59p 0.53p 0.55p 2856657
05/10/2018 0.55p 0.58p 0.54p 0.55p 1712030
04/10/2018 0.58p 0.58p 0.54p 0.55p 1991148
03/10/2018 0.55p 0.60p 0.52p 0.58p 1365212
02/10/2018 0.55p 0.56p 0.51p 0.55p 1792731
01/10/2018 0.55p 0.57p 0.52p 0.55p 3018436
28/09/2018 0.48p 0.57p 0.48p 0.55p 9984883
27/09/2018 0.53p 0.53p 0.47p 0.48p 1973944
26/09/2018 0.53p 0.53p 0.50p 0.53p 1308500
25/09/2018 0.52p 0.54p 0.48p 0.53p 4313839
24/09/2018 0.52p 0.53p 0.50p 0.52p 1652137
21/09/2018 0.53p 0.53p 0.50p 0.52p 851460
20/09/2018 0.55p 0.55p 0.51p 0.53p 4045007
19/09/2018 0.55p 0.57p 0.52p 0.55p 2920210
18/09/2018 0.55p 0.57p 0.52p 0.55p 2451022
17/09/2018 0.60p 0.60p 0.55p 0.55p 9363076
14/09/2018 0.60p 0.60p 0.58p 0.60p 67272
13/09/2018 0.60p 0.62p 0.58p 0.60p 2515812
12/09/2018 0.60p 0.62p 0.58p 0.60p 2652143
11/09/2018 0.60p 0.63p 0.60p 0.60p 976473
10/09/2018 0.55p 0.66p 0.55p 0.60p 9567152
07/09/2018 0.55p 0.58p 0.55p 0.55p 1171256
06/09/2018 0.58p 0.58p 0.53p 0.55p 1155096
05/09/2018 0.58p 0.60p 0.53p 0.58p 3609607
04/09/2018 0.55p 0.60p 0.54p 0.58p 2548585
03/09/2018 0.55p 0.57p 0.53p 0.55p 753530
31/08/2018 0.58p 0.58p 0.52p 0.55p 15929309
30/08/2018 0.59p 0.60p 0.55p 0.58p 855611
29/08/2018 0.60p 0.62p 0.55p 0.59p 1725517
28/08/2018 0.65p 0.70p 0.58p 0.60p 6688889
24/08/2018 0.55p 0.70p 0.54p 0.65p 22470352
23/08/2018 0.55p 0.57p 0.53p 0.55p 3480234
22/08/2018 0.55p 0.58p 0.53p 0.55p 1977902
21/08/2018 0.55p 0.57p 0.52p 0.55p 1656440
20/08/2018 0.55p 0.60p 0.53p 0.55p 2759665
17/08/2018 0.55p 0.59p 0.50p 0.55p 5018518
16/08/2018 0.55p 0.57p 0.52p 0.55p 2807418
15/08/2018 0.58p 0.59p 0.54p 0.55p 2614059
14/08/2018 0.55p 0.59p 0.55p 0.58p 3986226
13/08/2018 0.55p 0.60p 0.53p 0.55p 4054004
10/08/2018 0.55p 0.57p 0.52p 0.55p 3537925
09/08/2018 0.55p 0.57p 0.52p 0.55p 2211121
08/08/2018 0.55p 0.60p 0.53p 0.55p 4308532
07/08/2018 0.58p 0.59p 0.53p 0.55p 6114680
06/08/2018 0.55p 0.63p 0.55p 0.58p 7163506
03/08/2018 0.50p 0.63p 0.50p 0.58p 16170151
02/08/2018 0.50p 0.53p 0.45p 0.50p 1326032
01/08/2018 0.50p 0.53p 0.49p 0.50p 607568
31/07/2018 0.52p 0.53p 0.50p 0.52p 468371
30/07/2018 0.52p 0.52p 0.50p 0.52p 460323
27/07/2018 0.54p 0.54p 0.51p 0.52p 1480167
26/07/2018 0.54p 0.55p 0.51p 0.54p 531100
25/07/2018 0.48p 0.54p 0.47p 0.54p 2722936
24/07/2018 0.51p 0.56p 0.50p 0.50p 11250286
23/07/2018 0.45p 0.57p 0.43p 0.51p 36555248
20/07/2018 0.45p 0.48p 0.44p 0.45p 552308
19/07/2018 0.45p 0.48p 0.42p 0.45p 191360
18/07/2018 0.45p 0.49p 0.40p 0.45p 1307990
17/07/2018 0.45p 0.49p 0.43p 0.45p 4043696
16/07/2018 0.45p 0.49p 0.45p 0.45p 814939
13/07/2018 0.45p 0.47p 0.42p 0.45p 443047
12/07/2018 0.45p 0.47p 0.45p 0.45p 100000
11/07/2018 0.45p 0.45p 0.42p 0.45p 83622
10/07/2018 0.45p 0.47p 0.42p 0.45p 860761
09/07/2018 0.45p 0.50p 0.45p 0.45p 147391
06/07/2018 0.45p 0.50p 0.42p 0.45p 2172257
05/07/2018 0.45p 0.49p 0.41p 0.45p 784137
04/07/2018 0.43p 0.49p 0.42p 0.45p 837047
03/07/2018 0.45p 0.48p 0.42p 0.43p 1318832
02/07/2018 0.39p 0.47p 0.37p 0.45p 4561589
29/06/2018 0.39p 0.39p 0.36p 0.39p 1455563
28/06/2018 0.39p 0.39p 0.38p 0.39p 2006407
27/06/2018 0.39p 0.39p 0.36p 0.39p 696082
26/06/2018 0.39p 0.40p 0.35p 0.39p 2516923
25/06/2018 0.41p 0.41p 0.37p 0.39p 5868386
22/06/2018 0.41p 0.43p 0.39p 0.41p 3542866
21/06/2018 0.41p 0.41p 0.40p 0.41p 806051
20/06/2018 0.41p 0.45p 0.40p 0.45p 725237
19/06/2018 0.41p 0.43p 0.41p 0.41p 44015
18/06/2018 0.41p 0.45p 0.41p 0.41p 1242095
15/06/2018 0.43p 0.45p 0.38p 0.45p 2957967
14/06/2018 0.43p 0.44p 0.40p 0.43p 359438
13/06/2018 0.43p 0.44p 0.43p 0.43p 227471
12/06/2018 0.43p 0.44p 0.40p 0.43p 2420447
11/06/2018 0.45p 0.45p 0.42p 0.43p 1777662
08/06/2018 0.48p 0.48p 0.42p 0.45p 1646352
07/06/2018 0.48p 0.48p 0.45p 0.48p 1766724
06/06/2018 0.48p 0.48p 0.45p 0.48p 1830202
05/06/2018 0.43p 0.49p 0.43p 0.48p 3600384
04/06/2018 0.43p 0.45p 0.42p 0.43p 1177496
01/06/2018 0.45p 0.47p 0.42p 0.43p 2457148
31/05/2018 0.45p 0.47p 0.44p 0.44p 1905223
30/05/2018 0.48p 0.48p 0.44p 0.45p 2882652
29/05/2018 0.48p 0.49p 0.48p 0.48p 767000
25/05/2018 0.50p 0.52p 0.45p 0.48p 1788162
24/05/2018 0.48p 0.54p 0.48p 0.50p 3214663
23/05/2018 0.52p 0.52p 0.43p 0.48p 5070767
22/05/2018 0.50p 0.55p 0.50p 0.52p 3440381
21/05/2018 0.48p 0.55p 0.48p 0.50p 2614985
18/05/2018 0.50p 0.52p 0.46p 0.48p 694457
17/05/2018 0.52p 0.52p 0.48p 0.50p 7413930
16/05/2018 0.58p 0.58p 0.50p 0.52p 4527398
15/05/2018 0.50p 0.58p 0.47p 0.53p 22223422
14/05/2018 0.48p 0.50p 0.46p 0.50p 7233880
11/05/2018 0.49p 0.50p 0.45p 0.48p 6079312
10/05/2018 0.52p 0.53p 0.47p 0.49p 4315613
09/05/2018 0.47p 0.55p 0.45p 0.48p 25729780
08/05/2018 0.48p 0.54p 0.40p 0.47p 17015808
04/05/2018 0.43p 0.52p 0.43p 0.48p 39890772
03/05/2018 0.38p 0.45p 0.38p 0.42p 11891482
02/05/2018 0.38p 0.40p 0.38p 0.38p 2824157
01/05/2018 0.40p 0.40p 0.38p 0.38p 1480267
30/04/2018 0.40p 0.42p 0.40p 0.40p 364523
27/04/2018 0.40p 0.42p 0.38p 0.40p 663251
26/04/2018 0.40p 0.43p 0.37p 0.40p 1566978
25/04/2018 0.43p 0.43p 0.40p 0.43p 1236766
24/04/2018 0.43p 0.43p 0.40p 0.43p 1187318
23/04/2018 0.43p 0.43p 0.43p 0.43p 122614
20/04/2018 0.43p 0.45p 0.43p 0.43p 609722
19/04/2018 0.45p 0.48p 0.40p 0.43p 7707394
18/04/2018 0.43p 0.49p 0.42p 0.45p 2649317
17/04/2018 0.43p 0.45p 0.43p 0.43p 582322
16/04/2018 0.45p 0.47p 0.42p 0.43p 1396312
13/04/2018 0.45p 0.47p 0.42p 0.45p 1075780
12/04/2018 0.45p 0.45p 0.44p 0.45p 1
11/04/2018 0.45p 0.49p 0.45p 0.45p 11022
10/04/2018 0.45p 0.49p 0.45p 0.45p 1222960
09/04/2018 0.45p 0.49p 0.43p 0.45p 442857
06/04/2018 0.50p 0.52p 0.42p 0.45p 7451762
05/04/2018 0.48p 0.53p 0.48p 0.50p 2493778
04/04/2018 0.48p 0.50p 0.46p 0.48p 5030746
03/04/2018 0.45p 0.50p 0.42p 0.48p 10000781
29/03/2018 0.45p 0.45p 0.42p 0.45p 351116
28/03/2018 0.48p 0.48p 0.42p 0.45p 6733451
27/03/2018 0.35p 0.57p 0.35p 0.48p 20565032
26/03/2018 0.35p 0.40p 0.35p 0.40p 2543214
23/03/2018 0.35p 0.37p 0.35p 0.35p 400000
22/03/2018 0.35p 0.38p 0.33p 0.35p 995175
21/03/2018 0.35p 0.39p 0.33p 0.35p 762363
20/03/2018 0.34p 0.39p 0.33p 0.35p 1379166
19/03/2018 0.37p 0.39p 0.34p 0.34p 1734917
16/03/2018 0.37p 0.37p 0.33p 0.37p 3255480
15/03/2018 0.41p 0.41p 0.34p 0.37p 4844535
14/03/2018 0.41p 0.41p 0.37p 0.41p 2742321
13/03/2018 0.41p 0.41p 0.37p 0.41p 1838131
12/03/2018 0.41p 0.41p 0.37p 0.41p 126708
09/03/2018 0.41p 0.41p 0.37p 0.41p 1500858
08/03/2018 0.43p 0.43p 0.37p 0.41p 8955082
07/03/2018 0.43p 0.44p 0.41p 0.43p 1819094
06/03/2018 0.43p 0.49p 0.41p 0.43p 6969958
05/03/2018 0.40p 0.41p 0.38p 0.40p 3357149
02/03/2018 0.42p 0.45p 0.38p 0.40p 2059143
01/03/2018 0.43p 0.43p 0.40p 0.42p 3549373
28/02/2018 0.45p 0.45p 0.40p 0.43p 3855218
27/02/2018 0.50p 0.53p 0.42p 0.45p 8447143
26/02/2018 0.52p 0.53p 0.45p 0.50p 4146089
23/02/2018 0.48p 0.59p 0.43p 0.52p 13989663
22/02/2018 0.48p 0.52p 0.41p 0.48p 20283440
21/02/2018 0.33p 0.46p 0.31p 0.46p 17040540
20/02/2018 0.35p 0.37p 0.32p 0.33p 6817278
19/02/2018 0.26p 0.43p 0.26p 0.35p 48695832
16/02/2018 0.26p 0.26p 0.24p 0.26p 4341
15/02/2018 0.26p 0.28p 0.24p 0.26p 513512
14/02/2018 0.26p 0.26p 0.24p 0.26p 100000
13/02/2018 0.26p 0.26p 0.26p 0.26p 0
12/02/2018 0.26p 0.26p 0.25p 0.26p 300000
09/02/2018 0.26p 0.26p 0.25p 0.26p 2000
08/02/2018 0.26p 0.26p 0.26p 0.26p 0
07/02/2018 0.26p 0.26p 0.25p 0.26p 305465
06/02/2018 0.23p 0.28p 0.23p 0.26p 977905
05/02/2018 0.28p 0.29p 0.27p 0.28p 410473
02/02/2018 0.28p 0.30p 0.27p 0.28p 69000
01/02/2018 0.28p 0.30p 0.27p 0.28p 2739999

*Close Price adjusted for both dividends and splits