UK markets closed

BARON OIL PLC (BOIL-GB.AQ)

Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp
Add to watchlist
0.0834+0.0083 (+11.05%)
At close: 4:02PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
08 Jul 20210.08300.07900.07600.08300.083013,704,685
07 Jul 20210.08500.07800.07500.08300.083010,294,239
06 Jul 20210.08500.07900.07500.08500.085020,820,626
05 Jul 20210.08800.08300.07800.08500.085023,838,467
02 Jul 20210.08500.08400.07800.08800.088030,047,329
01 Jul 20210.08500.08000.07700.08500.085016,495,495
30 Jun 20210.08500.08200.07700.08500.085011,947,459
29 Jun 20210.09000.08300.08000.08500.085010,338,963
28 Jun 20210.09000.09300.08100.09000.090055,579,881
25 Jun 20210.08000.08800.07600.09000.090082,782,375
24 Jun 20210.08000.07400.07200.08000.080014,596,085
23 Jun 20210.08000.07400.07100.08000.080023,296,526
22 Jun 20210.08000.07900.07200.08000.080051,244,167
21 Jun 20210.08000.08100.07700.08000.080031,813,742
18 Jun 20210.08000.08300.07600.08000.080029,010,374
17 Jun 20210.08000.08000.07700.08000.08009,339,719
16 Jun 20210.08500.08200.07600.08000.080012,503,292
15 Jun 20210.08500.07900.07500.08500.085012,155,102
14 Jun 20210.08500.08200.07700.08500.08504,799,993
11 Jun 20210.07800.08000.07300.08500.085025,682,085
10 Jun 20210.07800.08000.07600.07800.078010,669,116
09 Jun 20210.07800.08200.07900.07800.078021,936,969
08 Jun 20210.08500.08300.07900.07800.078032,559,276
07 Jun 20210.09000.09000.08000.08500.085034,842,879
04 Jun 20210.09500.08700.08200.09000.090026,499,947
03 Jun 20210.09500.09300.08700.09500.095023,221,013
02 Jun 20210.09300.09300.08800.09500.095048,739,920
01 Jun 20210.09000.09000.08200.09300.093022,595,246
28 May 20210.09000.08600.08500.09000.09009,722,282
27 May 20210.09000.08900.08500.09000.090027,561,906
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...