UK markets closed

BARON OIL PLC (BOIL-GB.AQ)

Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp
Add to watchlist
0.0690+0.0010 (+1.47%)
At close: 3:19PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.08500.08500.08500.08500.0850-
25 Nov 20210.08500.08500.08500.08500.0850-
24 Nov 20210.08500.08500.08500.08500.0850-
23 Nov 20210.08500.08500.08500.08500.0850-
22 Nov 20210.08500.08500.08500.08500.0850-
19 Nov 20210.08500.08500.08500.08500.0850-
18 Nov 20210.08500.08500.08500.08500.0850-
17 Nov 20210.08500.08500.08500.08500.0850-
16 Nov 20210.08500.08500.08500.08500.0850-
15 Nov 20210.08500.08500.08500.08500.0850-
12 Nov 20210.08500.08500.08500.08500.0850-
11 Nov 20210.08500.08500.08500.08500.0850-
10 Nov 20210.08500.08500.08500.08500.0850-
09 Nov 20210.08500.08500.08500.08500.0850-
08 Nov 20210.08500.08500.08500.08500.0850-
05 Nov 20210.08500.08100.07900.08500.08506,221,834
04 Nov 20210.08500.09600.08500.08500.085025,510,866
03 Nov 20210.08300.08100.08100.08500.08504,799,621
02 Nov 20210.08300.08000.07600.08300.08306,982,176
01 Nov 20210.08300.08100.07700.08300.08306,164,148
29 Oct 20210.08300.08300.07800.08300.08301,438,839
28 Oct 20210.08300.08300.07800.08300.083032,230,124
27 Oct 20210.08500.08200.07800.08300.083011,956,800
26 Oct 20210.08500.08800.08100.08500.08509,773,064
25 Oct 20210.08500.08800.08300.08500.085031,431,249
22 Oct 20210.08500.08100.08000.08500.08509,296,879
21 Oct 20210.10000.09500.08900.08900.089011,472,476
20 Oct 20210.09000.10000.09000.10000.100085,483,560
19 Oct 20210.09000.09700.08500.09000.090096,996,057
18 Oct 20210.08500.09300.08300.09000.090030,100,561
15 Oct 20210.08300.08700.08200.08500.085034,480,386
14 Oct 20210.08300.07900.07500.08300.083029,236,041
13 Oct 20210.08300.08300.08200.08300.08304,102,208
12 Oct 20210.08000.08000.07700.08300.083014,079,192
11 Oct 20210.08000.08600.07300.08000.080046,364,678
08 Oct 20210.08000.08700.07700.08000.080068,441,072
07 Oct 20210.08000.08000.07500.08000.080021,311,850
06 Oct 20210.08000.07800.07400.08000.080013,123,476
05 Oct 20210.08000.07400.07200.08000.080013,059,028
04 Oct 20210.08000.07400.07400.08000.0800679,782
01 Oct 20210.08000.08000.08000.08000.0800-
30 Sept 20210.08000.07300.07000.08000.080015,413,726
29 Sept 20210.08000.07400.07000.08000.080053,937,849
28 Sept 20210.08000.07500.07000.08000.080020,559,009
27 Sept 20210.08500.07400.06700.08000.080013,972,480
24 Sept 20210.08000.07500.07400.08000.08006,333,828
23 Sept 20210.08000.07700.07300.08000.08006,292,993
22 Sept 20210.08000.07700.07500.08000.08008,463,222
21 Sept 20210.08500.07800.07200.08000.080031,607,848
20 Sept 20210.08500.07800.07600.08500.085034,402,629
17 Sept 20210.08500.07900.07700.08500.08509,865,479
16 Sept 20210.08800.08000.07700.08500.085025,387,148
15 Sept 20210.08800.08300.08000.08800.088028,800,355
14 Sept 20210.08800.08900.08100.08800.088094,788,885
13 Sept 20210.07500.08400.07000.08800.088099,474,404
10 Sept 20210.07500.07200.06900.07500.075012,599,170
09 Sept 20210.07500.07200.06800.07500.0750972,169
08 Sept 20210.07500.07200.06900.07500.075026,181,540
07 Sept 20210.07500.07300.07000.07500.07505,013,822
06 Sept 20210.07800.07300.07000.07500.075044,798,322
03 Sept 20210.07500.07300.06600.07800.078076,625,575
02 Sept 20210.07800.07300.07000.07500.075033,625,733
01 Sept 20210.07800.07400.07200.07800.078022,007,053
31 Aug 20210.07800.07400.07100.07800.078018,081,141
27 Aug 20210.07800.07300.07100.07800.07801,914,889
26 Aug 20210.07800.07400.07000.07800.078014,199,265
25 Aug 20210.07800.07500.07200.07800.07803,369,048
24 Aug 20210.07800.07500.07200.07800.078037,676,735
23 Aug 20210.07800.07900.07300.07800.078040,485,813
20 Aug 20210.07800.07400.07200.07800.07806,421,684
19 Aug 20210.07800.07500.07100.07800.07802,870,744
18 Aug 20210.07500.07500.07100.07800.078017,241,404
17 Aug 20210.08000.07700.06800.07800.078065,827,650
16 Aug 20210.08000.07700.07300.08000.080017,243,444
13 Aug 20210.08500.07600.07500.08000.080019,994,109
12 Aug 20210.08500.07700.07500.08500.08506,826,592
11 Aug 20210.08500.08000.07700.08500.085034,101,678
10 Aug 20210.08500.08200.07800.08500.08507,381,595
09 Aug 20210.08500.08200.07800.08500.085011,295,313
06 Aug 20210.08500.08100.07800.08500.085012,787,996
05 Aug 20210.08500.08200.07800.08500.085010,613,778
04 Aug 20210.08500.08000.07500.08300.083034,214,370
03 Aug 20210.08500.08400.07500.08500.085032,573,497
02 Aug 20210.08500.08900.07700.08500.085054,171,949
30 Jul 20210.08500.08800.07700.08500.085022,732,420
29 Jul 20210.09000.08800.08000.08500.085039,641,989
28 Jul 20210.08800.09500.08000.09500.095042,843,385
27 Jul 20210.08300.10300.08000.08800.0880189,266,379
26 Jul 20210.08000.08600.07700.08300.083018,772,857
23 Jul 20210.07500.07500.07100.08000.08004,509,762
22 Jul 20210.07500.07400.07100.07500.07507,584,983
21 Jul 20210.07500.07400.07300.07500.07504,274,894
20 Jul 20210.07500.07500.07300.07500.07509,017,419
19 Jul 20210.07500.07700.07700.07500.07502,150,491
16 Jul 20210.07500.07800.07400.07500.07508,770,152
15 Jul 20210.07500.07800.07300.07500.075011,539,578
14 Jul 20210.09000.08800.07300.07500.075041,495,959
13 Jul 20210.08300.07800.07500.08300.083017,943,647
12 Jul 20210.08300.07800.07500.08300.083036,523,615
09 Jul 20210.08300.07900.07500.08300.083033,136,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...