UK markets closed

Baron Oil Plc (BOIL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0718+0.0018 (+2.57%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20220.07150.07500.06500.07180.0718179,249,136
01 Jul 20220.07300.07500.07000.07000.070039,167,272
30 Jun 20220.07500.07700.07000.07300.073044,599,435
29 Jun 20220.07500.08100.07000.07500.0750131,179,137
28 Jun 20220.07500.08000.07000.07500.0750242,215,818
27 Jun 20220.08000.08000.07000.07500.075094,139,569
24 Jun 20220.08000.08500.07500.08000.0800149,087,401
23 Jun 20220.07300.08500.07000.08000.0800185,058,235
22 Jun 20220.07500.07500.07000.07300.073068,992,108
21 Jun 20220.07500.08000.07000.07300.0730126,166,933
20 Jun 20220.08000.08100.07300.07500.075079,041,407
17 Jun 20220.07500.08500.07400.08000.080087,424,154
16 Jun 20220.07800.08500.07400.07500.0750177,880,089
15 Jun 20220.07500.08500.07300.07800.0780386,228,802
14 Jun 20220.07300.08000.07000.07500.0750252,574,773
13 Jun 20220.07500.08500.07000.07900.0790440,260,388
10 Jun 20220.07500.08000.07000.07500.0750150,091,702
09 Jun 20220.06800.07700.06500.07500.0750150,242,219
08 Jun 20220.06800.06900.06500.06800.0680134,656,440
07 Jun 20220.06800.07000.06500.06800.0680101,056,262
06 Jun 20220.07000.07500.06500.06800.0680133,497,046
01 Jun 20220.07000.07100.06800.07000.070051,520,370
31 May 20220.07300.07500.06500.07000.0700160,088,604
30 May 20220.07300.07500.07000.07300.073075,636,050
27 May 20220.07300.07400.07000.07300.073053,904,846
26 May 20220.07300.07400.07200.07300.073050,467,842
25 May 20220.07500.08000.07000.07300.0730143,316,928
24 May 20220.07500.08500.07000.07500.0750300,976,898
23 May 20220.07000.08400.06800.07500.0750259,315,679
20 May 20220.07000.07500.06500.07000.070070,822,375
19 May 20220.07000.07500.06500.07000.070098,977,224
18 May 20220.07500.07500.06500.07000.0700240,012,663
17 May 20220.07500.08000.07000.07500.0750407,129,542
16 May 20220.07800.08000.06900.07600.0760491,003,130
13 May 20220.07800.08000.07000.07800.0780161,703,074
12 May 20220.08000.08500.07500.07800.0780726,581,074
11 May 20220.08000.09500.07500.08000.0800328,300,955
10 May 20220.08000.08700.07500.08300.0830417,138,546
09 May 20220.08000.09300.07500.08000.0800657,296,270
06 May 20220.12500.13000.07500.08000.08003,412
05 May 20220.07500.12000.07500.11500.1150497
04 May 20220.06500.08400.06200.07500.0750932,913,389
03 May 20220.06500.07000.06000.06600.0660300,825,397
29 Apr 20220.07300.07500.05500.06900.0690834,278,961
28 Apr 20220.07000.07500.06900.07300.073019,767,763
27 Apr 20220.07300.07500.06500.07000.0700101,828,186
26 Apr 20220.07300.07300.07100.07300.073034,493,515
25 Apr 20220.07500.08000.07000.07300.073035,855,402
22 Apr 20220.07500.07600.07000.07300.073038,686,305
21 Apr 20220.07500.08000.07000.07500.075073,497,911
20 Apr 20220.07500.07900.07000.07700.077033,040,183
19 Apr 20220.07500.08000.07000.07500.0750114,212,580
14 Apr 20220.07800.08000.07000.08000.080084,525,961
13 Apr 20220.07300.08500.07000.07800.078073,578,912
12 Apr 20220.08000.08500.07000.07300.0730173,331,554
11 Apr 20220.08000.08300.06500.07800.0780195,618,964
08 Apr 20220.08500.08500.07500.08000.0800191,302,876
07 Apr 20220.08500.09500.07900.08500.0850235,186,584
06 Apr 20220.07500.09000.07500.08500.0850630,102,516
05 Apr 20220.07000.08500.06800.07500.0750318,202,161
04 Apr 20220.07300.07500.06800.07200.0720151,131,310
01 Apr 20220.07300.07500.06500.07300.0730132,361,636
31 Mar 20220.07000.07500.07000.07200.072052,372,477
30 Mar 20220.07000.07500.06500.07000.0700129,494,090
29 Mar 20220.07300.07500.06500.07000.070090,673,003
28 Mar 20220.06800.07500.07000.07200.0720103,263,267
25 Mar 20220.06800.07500.06700.07000.070027,063,096
24 Mar 20220.07300.07500.06500.06800.068072,148,315
23 Mar 20220.07300.08000.07000.07300.073041,417,818
22 Mar 20220.07300.07500.07200.07300.073023,104,425
21 Mar 20220.07300.07400.07000.07300.073027,117,578
18 Mar 20220.07300.07500.07000.07300.073020,928,825
17 Mar 20220.06800.07500.06500.07300.073039,741,046
16 Mar 20220.07300.07200.06500.06800.068026,028,907
15 Mar 20220.07500.08000.06500.07300.073043,378,239
14 Mar 20220.07300.08000.07000.07400.074038,820,285
11 Mar 20220.07000.08000.06800.07300.073067,898,790
10 Mar 20220.07000.07500.06600.07000.070022,554,346
09 Mar 20220.07300.08000.06500.07000.070079,342,260
08 Mar 20220.07300.08000.06500.06500.065073,966,863
07 Mar 20220.07000.08000.06500.06800.068025,982,270
04 Mar 20220.06800.07500.06500.07000.070046,333,300
03 Mar 20220.07000.07400.06600.06800.068037,681,443
02 Mar 20220.07000.07500.06500.07000.070043,316,375
01 Mar 20220.07500.08000.06500.07000.070096,460,947
28 Feb 20220.07500.07700.07000.07200.072021,935,951
25 Feb 20220.07000.07800.06900.07500.075038,281,187
24 Feb 20220.07800.08500.06500.07000.0700100,030,369
23 Feb 20220.08000.09000.07500.08000.0800326,479,761
22 Feb 20220.07000.08500.06700.08000.0800384,478,362
21 Feb 20220.07500.08000.06800.07000.070093,101,545
18 Feb 20220.07500.08000.07200.07500.075070,425,837
17 Feb 20220.07800.08000.07000.07500.0750135,607,685
16 Feb 20220.07500.08400.07200.07800.0780193,703,248
15 Feb 20220.07500.08000.06500.07500.075035,547,114
14 Feb 20220.07300.08000.07000.07500.075069,583,030
11 Feb 20220.07000.07900.06500.07300.0730118,776,516
10 Feb 20220.07000.07500.06500.07000.070043,099,465
09 Feb 20220.07000.07500.06800.07000.070022,974,261
08 Feb 20220.07000.07500.06800.07000.070057,639,085
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...