UK markets closed

BARON OIL PLC (BOIL-GB.AQ)

Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0822-0.0298 (-26.61%)
At close: 04:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.07800.07800.07800.07800.0780-
23 Jun 20220.07800.07800.07800.07800.0780-
22 Jun 20220.07800.07800.07800.07800.0780-
21 Jun 20220.07800.07800.07800.07800.0780-
20 Jun 20220.07800.07800.07800.07800.0780-
17 Jun 20220.07500.08200.07600.07800.078024,651,511
16 Jun 20220.07500.07500.07500.07500.0750-
15 Jun 20220.07500.07500.07500.07500.0750-
14 Jun 20220.00080.00080.00080.00080.0008-
13 Jun 20220.07500.07500.07500.07500.0750-
10 Jun 20220.07500.07500.07500.07500.0750-
09 Jun 20220.07500.07500.07500.07500.0750-
08 Jun 20220.07500.07500.07500.07500.0750-
07 Jun 20220.07500.06900.06600.07500.07502,224,029
06 Jun 20220.07500.06800.06800.07500.075025,865,013
01 Jun 20220.07500.07100.06900.07500.07504,126,780
31 May 20220.08000.07200.06900.07500.075012,594,801
30 May 20220.08000.07400.07000.08000.08008,438,586
27 May 20220.08000.07400.07000.08000.080018,677,683
26 May 20220.08000.07400.07200.08000.080012,149,759
25 May 20220.08000.07600.07100.08000.08005,585,815
24 May 20220.08000.07800.07200.08000.080050,608,066
23 May 20220.07000.08300.06800.08000.080035,077,262
20 May 20220.07000.06900.06800.07000.070018,956,897
19 May 20220.07000.07100.06800.07000.07009,959,306
18 May 20220.07500.07400.07000.07000.070012,373,280
17 May 20220.07500.07600.07200.07500.075049,563,757
16 May 20220.07800.07900.06900.07500.075080,966,279
13 May 20220.07800.07900.07300.07800.078017,166,148
12 May 20220.08500.08300.07500.07800.0780100,076,608
11 May 20220.08500.09100.08100.08500.085033,270,922
10 May 20220.08000.08200.07600.08000.080044,619,667
09 May 20220.08500.09400.07900.08000.080091,736,296
06 May 20220.13000.12700.07800.08500.0850408,086,498
05 May 20220.08000.11500.07600.11500.1150374,691,826
04 May 20220.07000.08300.06500.08000.0800232,468,702
03 May 20220.07000.06900.06800.07000.070010,450,513
29 Apr 20220.07300.07300.06100.07000.070063,494,740
28 Apr 20220.07000.07200.06900.07300.073017,947,037
27 Apr 20220.07500.07300.06900.07000.070027,361,186
26 Apr 20220.07500.07400.07200.07500.075019,791,894
25 Apr 20220.07500.07400.07200.07500.075016,094,310
22 Apr 20220.07500.07200.07200.07500.07506,610,867
21 Apr 20220.07500.07500.07500.07500.0750-
20 Apr 20220.07300.07500.07000.07500.075023,296,001
19 Apr 20220.07500.07900.07000.07300.073028,281,132
14 Apr 20220.08300.07800.07200.07500.075023,677,481
13 Apr 20220.07300.07800.07200.08300.08309,250,230
12 Apr 20220.08500.07700.07000.07300.073067,648,755
11 Apr 20220.08500.07700.07000.08000.080037,737,934
08 Apr 20220.09000.09000.07600.08500.085030,979,304
07 Apr 20220.08500.09000.08000.09000.090014,873,545
06 Apr 20220.08000.08700.07600.08500.0850124,147,001
05 Apr 20220.07500.08400.06800.08000.080040,225,198
04 Apr 20220.07500.07400.07000.07500.075019,116,270
01 Apr 20220.07800.07200.06800.07500.075043,289,409
31 Mar 20220.07500.07400.07000.07800.07808,392,650
30 Mar 20220.07500.07200.06800.07500.075025,662,915
29 Mar 20220.07800.07200.06700.07500.075025,037,404
28 Mar 20220.07500.07400.07000.07800.078035,438,734
25 Mar 20220.07500.06800.06700.07500.07505,371,544
24 Mar 20220.07800.07200.06700.07500.07508,728,637
23 Mar 20220.07800.07400.07000.07800.078011,245,335
22 Mar 20220.07800.07300.07200.07800.078010,611,943
21 Mar 20220.07800.07300.07000.07800.07807,312,181
18 Mar 20220.07800.07400.07000.07800.07805,121,817
17 Mar 20220.07500.07500.06600.07800.078025,224,607
16 Mar 20220.07500.07300.06600.07500.075037,173,451
15 Mar 20220.07800.07500.06700.07500.075021,302,411
14 Mar 20220.07500.07400.07000.07800.078018,189,433
11 Mar 20220.07500.07500.07500.07500.0750-
10 Mar 20220.07500.07300.06900.07500.07504,408,395
09 Mar 20220.07500.07500.07500.07500.0750-
08 Mar 20220.07500.07500.07500.07500.0750-
07 Mar 20220.07500.07400.06600.07500.075016,674,401
04 Mar 20220.07300.07300.07300.07300.0730-
03 Mar 20220.07300.07300.07300.07300.0730-
02 Mar 20220.07300.07300.07300.07300.0730-
01 Mar 20220.07300.07300.07300.07300.0730-
28 Feb 20220.07300.07300.07300.07300.0730-
25 Feb 20220.07300.07300.07300.07300.0730-
24 Feb 20220.07300.07300.07300.07300.0730-
23 Feb 20220.07300.07300.07300.07300.0730-
22 Feb 20220.07300.07300.07300.07300.0730-
21 Feb 20220.07300.07300.07300.07300.0730-
18 Feb 20220.07300.07300.07300.07300.0730-
17 Feb 20220.07300.07300.07300.07300.0730-
16 Feb 20220.07300.07300.07300.07300.0730-
15 Feb 20220.07300.07300.07300.07300.0730-
14 Feb 20220.07300.07300.07300.07300.0730-
11 Feb 20220.07300.07300.07300.07300.0730-
10 Feb 20220.07300.07300.07300.07300.0730-
09 Feb 20220.07300.07300.06800.07300.07301,990,395
08 Feb 20220.07300.07300.07300.07300.0730-
07 Feb 20220.07300.07300.07300.07300.0730-
04 Feb 20220.07300.07300.07300.07300.0730-
03 Feb 20220.07300.07300.07300.07300.0730-
02 Feb 20220.07300.07300.07300.07300.0730-
01 Feb 20220.07300.07300.07300.07300.0730-
31 Jan 20220.07300.07300.07300.07300.0730-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...