UK markets close in 5 hours

Baron Oil Plc (BOIL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1465-0.0085 (-5.48%)
As of 11:11AM GMT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.15590.16500.14500.14650.146565,673,376
02 Dec 20220.15000.16000.14500.15500.1550219,101,613
01 Dec 20220.14300.16500.14000.15000.1500542,109,222
30 Nov 20220.15500.16000.13500.14400.1440542,319,214
29 Nov 20220.16000.16300.15000.15400.1540281,374,581
28 Nov 20220.16000.16800.15000.16000.1600390,560,250
25 Nov 20220.15300.17300.14500.16300.1630997,163,785
24 Nov 20220.16000.16500.15000.15400.1540542,038,811
23 Nov 20220.16000.17000.15000.16000.16001,059,871,704
22 Nov 20220.14500.17000.13500.16100.161052,815,529
21 Nov 20220.15500.17400.14500.14800.1480268,249,379
18 Nov 20220.13300.16500.13000.15500.15502,719
17 Nov 20220.12800.14500.12000.13300.1330680,250,607
16 Nov 20220.12800.13500.12300.12900.1290102,553,237
15 Nov 20220.12500.13500.11500.12700.1270615,460,158
14 Nov 20220.16500.17000.14000.15400.1540322,488,964
11 Nov 20220.16800.17500.16000.16200.1620228,056,450
10 Nov 20220.18000.19000.15500.17000.1700431,272,254
09 Nov 20220.19500.20000.17000.18000.1800216,397,821
08 Nov 20220.19500.21000.17000.19000.1900200,383,290
07 Nov 20220.19000.23000.18000.19000.1900365,336,946
04 Nov 20220.15000.23000.14800.18700.1870994,744,467
03 Nov 20220.15500.17000.14000.15000.1500322,420,960
02 Nov 20220.18000.19000.15000.16000.1600300,582,605
01 Nov 20220.19500.20000.16000.18500.1850329,134,335
31 Oct 20220.19000.22000.15000.19000.1900719,987,494
28 Oct 20220.21500.22000.18000.18900.1890639,942,782
27 Oct 20220.18500.24000.17000.21000.21001,027,993,345
26 Oct 20220.21000.22000.16000.18500.1850601,801,767
25 Oct 20220.16000.23000.14800.19700.197094,575,061
24 Oct 20220.33000.35000.14500.16000.16003,817
21 Oct 20220.29500.35800.21000.24000.2400354
20 Oct 20220.17300.31000.17000.29400.29403,164
19 Oct 20220.11000.16500.10500.16100.16101,002,914,461
18 Oct 20220.09500.12000.09000.11100.1110684,872,681
17 Oct 20220.08500.09500.08000.09000.090073,343,460
14 Oct 20220.08300.09300.08000.08700.0870180,019,022
13 Oct 20220.08500.08600.08000.08500.085083,203,427
12 Oct 20220.08800.09000.08000.08300.0830161,592,707
11 Oct 20220.09300.09500.08500.08800.0880111,260,010
10 Oct 20220.09800.10000.09000.09300.0930119,300,232
07 Oct 20220.09500.10400.09000.09800.0980129,425,060
06 Oct 20220.09500.10000.08800.09500.0950138,323,353
05 Oct 20220.09800.10000.09000.09500.0950104,760,047
04 Oct 20220.09500.10500.09000.09500.0950121,701,481
03 Oct 20220.10300.10500.09000.09500.0950166,860,025
30 Sept 20220.10000.11000.09500.10300.1030234,149,189
29 Sept 20220.11500.12000.09500.10000.1000417,109,379
28 Sept 20220.12500.13000.10500.11500.1150419,402,162
27 Sept 20220.10500.13000.10600.12000.1200764,453,227
26 Sept 20220.11000.11400.11000.11000.1100212,914,546
23 Sept 20220.11300.12000.10500.11000.1100243,703,585
22 Sept 20220.10000.11500.09500.11300.1130255,822,431
21 Sept 20220.12000.12500.09500.10200.1020824,077,074
20 Sept 20220.10000.12500.10000.12000.1200835,232,518
16 Sept 20220.08800.10500.08700.10300.1030737,072,139
15 Sept 20220.08800.09500.08500.08800.0880174,094,386
14 Sept 20220.08300.10400.08000.08700.0870521,478,360
13 Sept 20220.08000.08800.07500.08300.0830195,760,882
12 Sept 20220.08200.08500.07500.08000.080057,129,154
09 Sept 20220.08500.08800.08000.08300.0830105,771,423
08 Sept 20220.09500.10000.08000.08500.0850440,117,451
07 Sept 20220.08000.10000.07500.09700.0970617,399,723
06 Sept 20220.07500.08500.07300.08000.0800277,026,227
05 Sept 20220.07800.08000.07200.07500.075077,072,103
02 Sept 20220.07800.08000.07500.07800.078049,380,135
01 Sept 20220.08000.08000.07500.07800.078038,210,128
31 Aug 20220.07500.08500.07000.08000.080058,011,571
30 Aug 20220.07500.08000.07000.07500.075060,036,053
26 Aug 20220.07500.08000.07000.07500.075069,422,616
25 Aug 20220.07500.08000.07000.07300.0730108,443,693
24 Aug 20220.07500.08000.07000.07500.075023,795,480
23 Aug 20220.07800.08000.07300.07500.075057,339,560
22 Aug 20220.07800.08000.07500.07800.078041,104,625
19 Aug 20220.07800.08000.07500.07800.078028,368,247
18 Aug 20220.08000.08000.07500.07800.078046,367,872
17 Aug 20220.08000.08500.07500.08000.080070,864,741
16 Aug 20220.07800.08500.07800.08000.080049,067,040
15 Aug 20220.08000.08200.07500.07800.078033,677,986
12 Aug 20220.08000.08500.07500.08000.080067,379,519
11 Aug 20220.08300.08500.07500.08000.080092,597,460
10 Aug 20220.08500.08700.08000.08300.083062,749,049
09 Aug 20220.08500.09500.08000.08500.0850207,001,718
08 Aug 20220.08000.10100.08000.08800.0880279,728,908
05 Aug 20220.08000.08500.07500.08000.0800207,025,556
04 Aug 20220.07800.08500.07500.08000.0800117,786,676
03 Aug 20220.08000.08000.07500.07800.078043,239,183
02 Aug 20220.07800.08500.07500.08000.080053,682,206
01 Aug 20220.08500.08500.07300.07700.0770195,202,972
29 Jul 20220.07300.08900.06500.08300.0830373,939,883
28 Jul 20220.07000.07500.07000.07300.073031,658,292
27 Jul 20220.07000.07500.06500.06800.068012,755,487
26 Jul 20220.07000.07500.06500.07000.070044,380,407
25 Jul 20220.07000.07300.06500.07000.070031,235,194
22 Jul 20220.07000.07500.06500.07000.070030,881,533
21 Jul 20220.06800.07300.06500.07000.070037,103,786
20 Jul 20220.07000.07200.06500.06800.068058,813,934
19 Jul 20220.07000.07500.06500.07000.070050,085,281
18 Jul 20220.07300.07500.06500.07000.070041,583,086
15 Jul 20220.07500.07500.07000.07200.072042,023,433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...