OILB.L Share History

OILB.L Share Price history. The following table shows end-of-day data OILB historical share prices for OILB.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

OILB.L
Share Price OILB.L
Charts OILB.L
Trades OILB.L
History Compare
OILB.L OILB.L
Share News OILB.L
RNS OILB.L
Accounts

Date	Open	High	Low	Close	Volume
2020-06-10	17.85	17.98	17.58	17.91	102,251
2020-06-09	17.90	18.69	17.43	17.80	211,658
2020-06-08	18.47	18.77	17.86	18.01	363,944
2020-06-05	17.61	18.40	17.60	18.39	781,477
2020-06-04	16.76	17.36	16.76	17.15	137,995
2020-06-03	17.70	17.70	16.92	17.19	130,145
2020-06-02	15.60	17.26	15.60	17.21	214,108
2020-05-29	15.45	15.56	15.27	15.46	74,435
2020-05-28	15.47	15.53	15.08	15.46	25,125
2020-05-27	15.22	16.00	15.22	15.86	74,859
2020-05-26	15.42	16.23	15.42	15.86	851,706
2020-05-22	15.80	15.80	14.95	15.90	531,302
2020-05-21	15.80	16.25	15.80	15.90	89,883
2020-05-20	15.34	16.17	15.27	15.82	193,100
2020-05-19	15.43	15.65	15.22	15.30	138,185
2020-05-18	14.65	15.70	14.65	15.70	319,104
2020-05-15	14.29	14.41	13.95	14.11	133,978
2020-05-14	13.29	13.56	13.28	13.41	14,354
2020-05-13	13.38	13.94	13.08	13.35	132,021
2020-05-12	13.53	13.78	13.40	13.40	372,784
2020-05-11	13.89	14.10	13.49	13.53	69,287
2020-05-07	13.23	14.30	13.18	13.81	111,262
2020-05-06	13.98	14.31	12.99	13.12	242,982
2020-05-05	13.16	13.73	12.97	13.49	217,772
2020-05-04	11.96	12.43	11.73	11.92	243,557
2020-05-01	12.30	12.36	11.72	12.00	35,092
2020-04-30	11.93	12.25	11.68	11.06	146,683
2020-04-29	10.53	11.43	10.41	11.06	250,825
2020-04-28	10.26	10.90	10.02	10.33	384,167
2020-04-27	11.00	11.05	10.35	10.33	207,055
2020-04-24	11.85	11.85	10.99	11.34	222,613
2020-04-23	11.98	12.14	11.37	11.79	609,104
2020-04-22	10.62	12.00	9.55	11.10	704,727
2020-04-21	12.69	12.81	10.22	11.10	1,178,782
2020-04-20	14.12	14.16	13.45	13.54	793,295
2020-04-17	14.63	14.78	14.28	14.37	908,630
2020-04-16	14.40	14.83	14.13	14.16	831,207
2020-04-15	15.10	15.13	14.18	14.15	303,114
2020-04-14	16.29	17.06	15.65	16.29	372,995
2020-04-10	16.22	16.29	16.22	16.29	0
2020-04-09	16.22	17.29	15.29	16.29	814,991
2020-04-08	15.96	16.04	15.60	15.79	110,975
2020-04-07	16.36	16.47	16.07	15.53	406,133
2020-04-06	16.16	16.30	15.75	15.73	521,893
2020-04-03	14.58	15.45	14.48	14.18	195,259
2020-04-03	14.58	16.83	14.48	15.73	659,005
2020-04-02	13.31	15.16	12.77	14.18	444,875
2020-04-02	13.31	13.56	12.77	12.09	294,253
2020-04-01	12.47	12.77	12.08	12.29	830,117
2020-04-01	12.47	12.77	12.16	12.89	639,236
2020-03-31	13.14	13.69	12.90	12.63	215,315
2020-03-30	13.15	13.30	12.75	13.38	309,263
2020-03-27	13.98	14.30	13.31	14.30	241,776
2020-03-26	14.32	14.61	14.13	14.43	61,176
2020-03-25	14.90	14.92	14.00	14.64	94,351
2020-03-24	14.97	15.21	14.60	13.58	83,078
2020-03-23	13.89	14.02	13.60	14.68	58,829
2020-03-20	15.82	16.00	15.48	14.15	69,617
2020-03-19	13.71	14.45	13.48	13.42	250,234
2020-03-18	14.76	15.05	14.29	15.36	372,395
2020-03-17	16.12	16.19	15.24	15.55	477,359
2020-03-16	16.55	16.57	15.44	17.17	135,531
2020-03-13	17.90	18.35	17.46	16.94	192,631
2020-03-12	17.56	17.69	17.11	18.32	143,618
2020-03-11	18.76	18.87	18.08	18.34	47,365
2020-03-10	18.08	19.17	17.80	18.21	173,020
2020-03-09	17.95	18.68	17.37	22.48	489,736
2020-03-06	24.25	24.30	22.44	22.48	74,440
2020-03-05	25.39	25.48	24.93	25.47	40,699
2020-03-04	25.58	26.05	25.49	25.60	32,107
2020-03-03	25.85	26.39	25.73	25.32	812,867
2020-03-02	25.27	25.37	24.67	24.36	59,624
2020-02-28	24.76	24.99	24.45	25.19	52,034
2020-02-27	25.58	25.76	24.94	26.59	49,806
2020-02-26	26.54	26.66	26.15	27.04	31,593
2020-02-25	27.62	27.62	27.13	27.07	17,988
2020-02-24	27.61	27.61	27.13	28.31	32,561
2020-02-21	28.59	28.62	28.15	28.31	34,087
2020-02-20	28.94	29.25	28.72	29.11	47,052
2020-02-19	28.51	28.95	28.37	28.95	35,937
2020-02-18	27.82	28.14	27.63	27.93	38,860
2020-02-17	28.08	28.18	27.98	28.09	45,582
2020-02-14	27.88	28.33	27.70	28.03	43,718
2020-02-13	27.32	27.86	27.17	27.60	32,066
2020-02-12	27.20	27.65	27.09	27.41	38,258
2020-02-11	26.56	26.90	26.56	26.65	33,862
2020-02-10	26.86	26.86	26.49	26.54	32,971
2020-02-07	27.21	27.27	26.86	27.19	25,645
2020-02-06	27.70	27.78	26.85	27.20	23,830
2020-02-05	26.72	27.71	26.72	27.61	29,565
2020-02-04	26.97	27.43	26.93	27.10	95,665
2020-02-03	27.78	27.91	27.27	27.01	37,791
2020-01-31	28.60	28.60	28.42	28.41	10,996
2020-01-30	28.51	28.60	28.30	28.41	21,189
2020-01-29	29.31	29.40	29.02	29.16	25,380
2020-01-28	28.84	29.20	28.60	29.20	52,592
2020-01-27	28.89	29.01	28.47	28.76	31,383
2020-01-24	30.35	30.35	29.51	29.43	13,795
2020-01-23	30.23	30.55	29.90	30.10	32,689
2020-01-22	31.35	31.38	30.74	30.84	21,943
2020-01-21	31.76	31.76	31.48	31.48	0
2020-01-20	31.89	31.89	31.65	31.74	5,550
2020-01-17	31.54	31.60	31.54	31.44	1,732
2020-01-16	31.28	31.38	31.28	31.59	11,939
2020-01-15	31.28	31.28	30.99	31.16	2,479
2020-01-14	31.30	31.65	31.25	31.51	27,261
2020-01-13	31.75	31.80	31.33	31.30	13,358
2020-01-10	31.82	31.82	31.79	31.94	11,567
2020-01-09	32.00	32.29	31.52	31.95	7,712
2020-01-08	33.67	33.70	32.74	32.48	27,674
2020-01-07	33.41	33.44	33.18	33.24	3,645
2020-01-06	34.11	34.16	33.51	33.64	34,474
2020-01-03	33.33	33.84	33.09	33.15	23,594
2020-01-02	32.36	32.38	32.07	32.14	21,920
2020-01-01	32.26	32.26	32.20	32.20	0
2019-12-31	32.26	32.26	32.20	32.20	0
2019-12-30	32.67	32.94	32.26	32.48	48,686
2019-12-27	32.46	32.74	32.46	32.63	18,418
2019-12-25	31.94	32.10	31.94	32.10	0
2019-12-24	31.94	32.13	31.88	32.10	5,052
2019-12-23	31.70	31.87	31.66	31.87	6,882
2019-12-20	32.03	32.10	31.65	31.79	106,442
2019-12-19	31.81	32.07	31.60	32.06	24,513
2019-12-18	31.62	31.83	31.58	31.75	5,100
2019-12-17	31.47	31.80	31.34	31.72	24,372
2019-12-16	31.30	31.54	31.30	31.52	6,233
2019-12-13	31.11	31.29	31.06	31.18	601
2019-12-12	30.74	31.10	30.72	30.91	5,200
2019-12-11	30.77	30.87	30.39	30.48	12,568
2019-12-10	30.82	30.99	30.69	31.02	16,657
2019-12-09	30.81	30.89	30.58	30.87	174,853
2019-12-06	30.49	30.57	30.30	30.58	23,789
2019-12-05	30.63	30.63	30.50	30.20	1,094
2019-12-04	29.44	30.40	29.43	30.20	10,532
2019-12-03	29.41	29.42	29.10	29.39	6,565
2019-12-02	29.28	29.82	29.28	29.62	5,000
2019-11-29	30.11	30.11	29.49	29.38	1,639
2019-11-28	30.20	30.33	30.10	30.17	6,667
2019-11-27	30.42	30.56	30.10	30.13	5,964
2019-11-26	30.13	30.42	30.13	30.26	5,072
2019-11-25	30.14	30.15	29.91	30.04	10,942
2019-11-22	30.15	30.31	29.53	29.90	35,567
2019-11-21	29.38	30.17	29.38	29.98	15,962
2019-11-20	28.83	29.13	28.83	29.65	1,589
2019-11-19	29.50	29.50	29.11	29.12	1,552
2019-11-18	30.00	30.05	29.43	29.40	24,417
2019-11-15	29.59	30.00	29.56	30.01	8,083
2019-11-14	29.83	29.93	29.75	29.65	10,133
2019-11-13	29.22	29.22	29.16	29.58	101
2019-11-12	29.45	29.76	29.45	29.59	9,263
2019-11-11	29.30	29.50	29.30	29.59	9,412
2019-11-08	29.30	29.30	29.30	29.28	8,746
2019-11-07	29.56	29.56	29.56	29.67	8,128
2019-11-06	29.66	30.00	29.66	29.49	6,185
2019-11-05	29.64	29.80	29.64	29.80	19,499
2019-11-04	29.23	29.75	29.23	29.74	15,481
2019-11-01	28.40	28.86	28.40	28.73	849
2019-10-31	28.52	28.52	28.07	28.18	10,767
2019-10-30	29.04	29.11	28.82	28.71	27,708
2019-10-29	28.76	28.90	28.76	28.94	2,782
2019-10-28	29.20	29.20	28.94	28.94	0
2019-10-25	29.10	29.10	29.00	29.20	1,915
2019-10-24	28.80	28.80	28.79	29.09	10,003
2019-10-23	28.11	28.55	27.94	28.51	6,350
2019-10-22	28.00	28.46	27.96	28.41	6,902
2019-10-21	27.95	27.95	27.56	27.70	10,030
2019-10-18	28.13	28.40	28.10	28.11	8,960
2019-10-17	27.93	28.06	27.78	27.86	5,000
2019-10-16	27.76	28.11	27.69	28.05	5,000
2019-10-15	27.97	28.21	27.63	27.84	4,914
2019-10-14	28.36	28.39	27.75	27.84	9,791
2019-10-11	28.37	28.54	28.10	28.50	14,096
2019-10-10	27.77	27.77	27.70	27.88	22
2019-10-09	27.60	27.60	27.60	27.88	5,000
2019-10-08	27.60	27.60	27.17	27.28	1,546
2019-10-07	27.50	27.93	27.50	27.85	1,493
2019-10-04	27.30	27.54	27.30	27.43	2,812
2019-10-03	27.08	27.14	26.67	26.91	5,938
2019-10-02	27.53	27.60	26.99	27.84	30,917
2019-10-01	28.05	28.21	27.85	27.84	18,893
2019-09-30	28.38	28.40	28.25	28.26	23,844
2019-09-27	28.80	28.92	28.47	28.83	5,490
2019-09-26	28.88	28.89	28.50	28.55	960
2019-09-25	28.59	28.61	28.43	28.71	23,157
2019-09-24	29.47	29.58	29.34	29.48	1,913
2019-09-23	29.81	29.85	29.49	29.76	12,323
2019-09-20	30.01	30.01	29.87	29.97	3,812
2019-09-19	29.44	30.10	29.38	29.73	7,837
2019-09-18	29.61	29.77	29.38	29.60	4,745
2019-09-17	31.57	31.69	29.90	30.21	31,685
2019-09-16	30.16	31.10	29.39	31.18	105,705
2019-09-13	27.86	27.95	27.82	27.86	21,227
2019-09-12	27.70	27.70	27.64	27.76	1,001
2019-09-11	29.03	29.05	29.03	28.74	803
2019-09-10	29.02	29.37	29.00	29.39	23,914
2019-09-09	28.86	28.99	28.86	29.01	1,620
2019-09-06	27.72	27.72	27.72	28.04	24
2019-09-05	27.96	28.77	27.96	28.68	24,850
2019-09-04	27.08	27.87	27.03	27.95	9,520
2019-09-03	26.93	26.93	26.57	26.68	24,742
2019-09-02	27.32	27.34	26.99	26.93	17,587
2019-08-30	27.95	27.95	27.21	27.83	3,302
2019-08-29	27.72	27.82	27.72	27.83	1,057
2019-08-28	27.54	27.57	27.49	27.83	2,140
2019-08-27	26.98	27.22	26.98	26.90	5,438
2019-08-23	27.60	27.63	27.51	27.49	3,302
2019-08-22	27.66	27.80	27.54	27.49	17,322
2019-08-21	27.70	28.09	27.70	27.90	10,556
2019-08-20	27.39	27.50	27.13	27.24	15,080
2019-08-19	27.25	27.41	26.98	27.24	40,519
2019-08-16	27.01	27.08	26.89	26.89	6,185
2019-08-15	27.22	27.22	26.66	26.76	26,504
2019-08-14	27.91	27.94	26.84	26.93	22,432
2019-08-13	26.77	28.19	26.77	27.99	9,890
2019-08-12	26.94	27.02	26.61	26.84	6,045
2019-08-09	26.63	26.63	26.63	26.90	9,450
2019-08-08	26.70	26.70	26.16	26.45	38,404
2019-08-07	27.12	27.12	25.93	25.87	39,434
2019-08-06	27.63	27.70	27.43	27.43	25,742
2019-08-05	27.99	28.20	27.74	27.69	19,674
2019-08-02	28.33	28.83	28.32	28.46	10,429
2019-08-01	29.52	29.52	29.52	29.15	101
2019-07-31	29.87	29.89	29.80	29.77	3,873
2019-07-30	29.46	29.46	29.37	29.35	4,011
2019-07-29	29.07	29.11	28.93	29.10	14,876
2019-07-26	29.21	29.21	28.90	28.91	5,041
2019-07-25	29.41	29.41	29.17	29.17	0
2019-07-24	29.30	29.56	29.23	29.39	6,476
2019-07-23	28.96	29.00	28.73	28.93	8,300
2019-07-22	29.21	29.22	28.88	28.88	4,236
2019-07-19	28.70	28.80	28.42	28.43	19,597
2019-07-18	29.08	29.32	28.47	28.18	56,941
2019-07-17	29.64	29.64	29.14	29.18	1,038
2019-07-16	30.25	30.50	30.25	30.31	4,046
2019-07-15	30.62	30.62	30.36	30.36	10,846
2019-07-12	30.68	30.71	30.46	30.43	5,325
2019-07-11	30.73	30.77	30.56	30.55	3,127
2019-07-10	30.00	30.05	29.95	30.16	86
2019-07-09	29.41	29.54	29.26	29.28	182
2019-07-08	29.39	29.50	29.33	29.48	1,002
2019-07-05	28.92	29.15	28.91	29.17	10,448
2019-07-04	28.79	29.13	28.79	28.97	20,361
2019-07-03	28.58	28.94	28.58	28.78	8,211
2019-07-02	29.52	29.69	28.72	28.77	13,092
2019-07-01	30.47	30.47	29.82	29.61	26,541
2019-06-28	29.89	30.03	29.77	29.91	48,568
2019-06-27	29.82	29.99	29.67	29.86	7,770
2019-06-26	29.78	29.95	29.56	29.93	10,770
2019-06-25	29.19	29.41	29.05	29.48	23,850
2019-06-24	29.58	29.58	29.45	29.02	223
2019-06-21	29.01	29.62	29.01	28.99	36,492
2019-06-20	28.50	29.21	28.50	28.99	6,427
2019-06-19	28.09	28.09	27.89	27.95	14,250
2019-06-18	27.28	28.19	27.28	28.14	18,468
2019-06-17	27.78	27.78	27.67	27.68	78
2019-06-14	27.65	27.91	27.40	27.93	24,015
2019-06-13	27.69	28.01	27.59	27.75	22,432
2019-06-12	27.37	27.57	27.17	27.42	20,589
2019-06-11	28.13	28.13	27.99	28.16	10,132
2019-06-10	28.34	28.46	28.34	28.29	181
2019-06-07	28.10	28.10	27.88	28.12	22,921
2019-06-06	27.20	27.36	27.20	27.16	15,373
2019-06-05	27.61	27.61	27.00	27.02	3,723
2019-06-04	27.46	27.77	27.17	27.73	42,059
2019-06-03	27.49	28.08	27.33	27.53	46,047
2019-05-31	29.00	29.00	28.38	29.63	38,342
2019-05-30	30.30	30.30	29.85	29.63	503
2019-05-29	30.20	30.24	30.20	30.15	673
2019-05-28	30.71	31.03	30.71	30.62	10,347
2019-05-24	30.20	30.23	29.96	29.90	24,211
2019-05-23	31.14	31.14	29.93	29.88	15,549
2019-05-22	31.61	31.78	31.41	31.41	21,281
2019-05-21	31.95	32.12	31.87	31.95	17,348
2019-05-20	32.10	32.15	32.10	32.15	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205