Mosman Oil and Gas Limited (DI) (MSMN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mosman Oil and Gas Limited (DI)

Date Open High Low Close* Volume
05/10/2018 0.53p 0.54p 0.50p 0.53p 1328861
04/10/2018 0.55p 0.55p 0.50p 0.53p 2232424
03/10/2018 0.53p 0.53p 0.51p 0.53p 909932
02/10/2018 0.53p 0.54p 0.51p 0.53p 1753853
01/10/2018 0.53p 0.54p 0.46p 0.53p 3798208
28/09/2018 0.50p 0.55p 0.47p 0.53p 4484640
27/09/2018 0.50p 0.52p 0.47p 0.50p 133812
26/09/2018 0.50p 0.53p 0.47p 0.50p 1357556
25/09/2018 0.50p 0.53p 0.47p 0.50p 1237490
24/09/2018 0.55p 0.55p 0.47p 0.50p 2058112
21/09/2018 0.53p 0.53p 0.47p 0.50p 1191051
20/09/2018 0.55p 0.55p 0.48p 0.53p 1695305
19/09/2018 0.55p 0.58p 0.52p 0.55p 1067757
18/09/2018 0.60p 0.60p 0.51p 0.53p 10500196
17/09/2018 0.58p 0.74p 0.56p 0.60p 4512461
14/09/2018 0.55p 0.60p 0.55p 0.58p 2262248
13/09/2018 0.55p 0.58p 0.52p 0.55p 1125123
12/09/2018 0.55p 0.57p 0.55p 0.55p 2816173
11/09/2018 0.55p 0.60p 0.51p 0.55p 6085481
10/09/2018 0.55p 0.59p 0.53p 0.55p 1523042
07/09/2018 0.53p 0.57p 0.52p 0.55p 2680055
06/09/2018 0.55p 0.57p 0.51p 0.53p 4202274
05/09/2018 0.58p 0.60p 0.51p 0.55p 7811564
04/09/2018 0.60p 0.65p 0.56p 0.58p 2836984
03/09/2018 0.58p 0.63p 0.57p 0.60p 2549106
31/08/2018 0.58p 0.60p 0.57p 0.58p 2165784
30/08/2018 0.60p 0.64p 0.57p 0.58p 1742541
29/08/2018 0.60p 0.64p 0.57p 0.60p 4246448
28/08/2018 0.60p 0.61p 0.56p 0.60p 1260475
24/08/2018 0.60p 0.63p 0.56p 0.60p 1328705
23/08/2018 0.60p 0.65p 0.55p 0.60p 1373497
22/08/2018 0.60p 0.61p 0.55p 0.60p 468366
21/08/2018 0.60p 0.60p 0.55p 0.60p 1808302
20/08/2018 0.60p 0.60p 0.55p 0.60p 2013068
17/08/2018 0.60p 0.62p 0.55p 0.60p 3732241
16/08/2018 0.60p 0.61p 0.55p 0.60p 3453434
15/08/2018 0.60p 0.64p 0.56p 0.60p 4434900
14/08/2018 0.60p 0.62p 0.55p 0.60p 841601
13/08/2018 0.60p 0.65p 0.55p 0.60p 5966445
10/08/2018 0.60p 0.62p 0.56p 0.60p 2351805
09/08/2018 0.58p 0.68p 0.56p 0.60p 8447840
08/08/2018 0.58p 0.60p 0.56p 0.58p 1214987
07/08/2018 0.60p 0.62p 0.54p 0.58p 10188076
06/08/2018 0.60p 0.62p 0.53p 0.60p 6654727
03/08/2018 0.65p 0.70p 0.56p 0.60p 14720451
02/08/2018 0.70p 0.72p 0.60p 0.65p 15190128
01/08/2018 0.78p 0.88p 0.65p 0.70p 53717264
31/07/2018 0.70p 0.72p 0.68p 0.68p 11156739
30/07/2018 0.68p 0.88p 0.68p 0.70p 43232376
27/07/2018 0.53p 0.63p 0.52p 0.63p 11344499
26/07/2018 0.55p 0.56p 0.52p 0.53p 2706215
25/07/2018 0.55p 0.60p 0.42p 0.55p 29270576
24/07/2018 0.70p 0.71p 0.65p 0.65p 2003150
23/07/2018 0.73p 0.73p 0.67p 0.70p 6624506
20/07/2018 0.75p 0.79p 0.67p 0.73p 12430278
19/07/2018 0.70p 0.75p 0.64p 0.70p 14719769
18/07/2018 0.85p 1.00p 0.66p 0.73p 91499168
17/07/2018 0.48p 0.83p 0.46p 0.73p 158546800
16/07/2018 0.48p 0.49p 0.46p 0.48p 5886049
13/07/2018 0.48p 0.48p 0.46p 0.48p 1431197
12/07/2018 0.55p 0.58p 0.48p 0.48p 8051874
11/07/2018 0.50p 0.55p 0.50p 0.55p 961611
10/07/2018 0.45p 0.53p 0.45p 0.50p 10947035
09/07/2018 0.43p 0.48p 0.43p 0.45p 518007
06/07/2018 0.43p 0.45p 0.40p 0.43p 12808569
05/07/2018 0.43p 0.44p 0.40p 0.43p 1798729
04/07/2018 0.43p 0.44p 0.40p 0.43p 2093010
03/07/2018 0.43p 0.43p 0.40p 0.43p 3391247
02/07/2018 0.48p 0.50p 0.36p 0.43p 11732391
29/06/2018 0.48p 0.49p 0.45p 0.48p 1581898
28/06/2018 0.48p 0.48p 0.43p 0.48p 4995461
27/06/2018 0.48p 0.48p 0.45p 0.48p 325911
26/06/2018 0.48p 0.49p 0.48p 0.48p 459183
25/06/2018 0.53p 0.53p 0.46p 0.48p 4919829
22/06/2018 0.48p 0.53p 0.48p 0.53p 9148183
21/06/2018 0.53p 0.53p 0.49p 0.50p 2188629
20/06/2018 0.53p 0.53p 0.52p 0.53p 874220
19/06/2018 0.53p 0.53p 0.50p 0.53p 1069120
18/06/2018 0.53p 0.53p 0.52p 0.53p 834803
15/06/2018 0.53p 0.53p 0.50p 0.53p 899371
14/06/2018 0.53p 0.54p 0.51p 0.53p 1248501
13/06/2018 0.53p 0.54p 0.51p 0.53p 414371
12/06/2018 0.53p 0.54p 0.51p 0.53p 731947
11/06/2018 0.53p 0.54p 0.51p 0.53p 969753
08/06/2018 0.53p 0.55p 0.51p 0.53p 2248218
07/06/2018 0.55p 0.57p 0.53p 0.53p 6255872
06/06/2018 0.55p 0.60p 0.52p 0.55p 3456223
05/06/2018 0.55p 0.56p 0.55p 0.55p 6717038
04/06/2018 0.55p 0.60p 0.53p 0.55p 4908236
01/06/2018 0.55p 0.57p 0.52p 0.55p 4740227
31/05/2018 0.60p 0.60p 0.50p 0.55p 7878224
30/05/2018 0.60p 0.61p 0.57p 0.58p 2389795
29/05/2018 0.60p 0.65p 0.55p 0.60p 12713153
25/05/2018 0.73p 0.75p 0.72p 0.73p 498537
24/05/2018 0.73p 0.75p 0.72p 0.73p 752927
23/05/2018 0.73p 0.75p 0.71p 0.73p 686087
22/05/2018 0.70p 0.74p 0.70p 0.73p 1103023
21/05/2018 0.70p 0.72p 0.69p 0.70p 845290
18/05/2018 0.70p 0.73p 0.69p 0.70p 1814467
17/05/2018 0.70p 0.75p 0.70p 0.70p 1171410
16/05/2018 0.70p 0.72p 0.69p 0.70p 52134
15/05/2018 0.73p 0.73p 0.68p 0.70p 1059586
14/05/2018 0.73p 0.77p 0.69p 0.73p 1054657
11/05/2018 0.73p 0.78p 0.69p 0.73p 2789061
10/05/2018 0.70p 0.73p 0.70p 0.73p 275000
09/05/2018 0.70p 0.74p 0.69p 0.70p 1036566
08/05/2018 0.70p 0.75p 0.68p 0.70p 1430602
04/05/2018 0.73p 0.73p 0.68p 0.70p 820443
03/05/2018 0.75p 0.78p 0.72p 0.73p 650298
02/05/2018 0.73p 0.84p 0.72p 0.75p 3472159
01/05/2018 0.73p 0.75p 0.72p 0.73p 244156
30/04/2018 0.73p 0.75p 0.72p 0.73p 829515
27/04/2018 0.75p 0.76p 0.70p 0.73p 832398
26/04/2018 0.73p 0.77p 0.72p 0.75p 2906352
25/04/2018 0.75p 0.84p 0.71p 0.73p 5352627
24/04/2018 0.73p 0.73p 0.68p 0.70p 242921
23/04/2018 0.70p 0.72p 0.67p 0.70p 270583
20/04/2018 0.73p 0.73p 0.67p 0.70p 1568781
19/04/2018 0.73p 0.75p 0.70p 0.73p 2017678
18/04/2018 0.80p 0.80p 0.71p 0.73p 2602463
17/04/2018 0.75p 0.76p 0.67p 0.73p 3561032
16/04/2018 0.75p 0.75p 0.75p 0.75p 0
13/04/2018 0.73p 0.77p 0.68p 0.75p 562229
12/04/2018 0.73p 0.75p 0.67p 0.73p 1194102
11/04/2018 0.78p 0.78p 0.69p 0.73p 2184856
10/04/2018 0.75p 0.80p 0.74p 0.78p 788520
09/04/2018 0.78p 0.80p 0.70p 0.80p 2990556
06/04/2018 0.73p 0.79p 0.70p 0.78p 4292256
05/04/2018 0.78p 0.78p 0.70p 0.73p 2388686
04/04/2018 0.75p 0.85p 0.72p 0.78p 1337646
03/04/2018 0.75p 0.78p 0.71p 0.75p 1132627
29/03/2018 0.80p 0.80p 0.68p 0.75p 8693480
28/03/2018 0.80p 0.81p 0.77p 0.80p 1778481
27/03/2018 0.93p 0.93p 0.77p 0.80p 5655074
26/03/2018 0.85p 0.95p 0.84p 0.93p 6205488
23/03/2018 0.85p 0.95p 0.82p 0.85p 3390909
22/03/2018 0.78p 0.89p 0.78p 0.85p 7836127
21/03/2018 0.83p 0.83p 0.77p 0.78p 1146129
20/03/2018 0.85p 0.85p 0.75p 0.83p 1051313
19/03/2018 0.85p 0.90p 0.85p 0.85p 435862
16/03/2018 0.83p 0.91p 0.80p 0.85p 4701929
15/03/2018 0.85p 0.88p 0.80p 0.83p 1118340
14/03/2018 0.78p 0.85p 0.71p 0.85p 4808089
13/03/2018 0.78p 0.79p 0.71p 0.78p 1510668
12/03/2018 0.78p 0.79p 0.70p 0.78p 2620530
09/03/2018 0.77p 0.80p 0.69p 0.78p 3471714
08/03/2018 0.75p 0.77p 0.72p 0.77p 4135635
07/03/2018 0.81p 0.81p 0.72p 0.75p 3791293
06/03/2018 0.85p 0.85p 0.76p 0.81p 4978611
05/03/2018 0.83p 0.86p 0.81p 0.85p 2169683
02/03/2018 0.88p 0.88p 0.81p 0.83p 3617193
01/03/2018 0.93p 0.94p 0.85p 0.88p 5899965
28/02/2018 1.08p 1.19p 0.91p 0.93p 9952562
27/02/2018 1.03p 1.03p 0.93p 0.98p 5619788
26/02/2018 1.03p 1.04p 0.92p 1.03p 4325145
23/02/2018 1.03p 1.03p 0.97p 1.03p 1010714
22/02/2018 0.95p 1.05p 0.93p 1.03p 5251011
21/02/2018 1.00p 1.00p 0.92p 0.95p 4817551
20/02/2018 1.13p 1.17p 0.97p 1.00p 10607761
19/02/2018 1.08p 1.12p 1.05p 1.08p 5046422
16/02/2018 1.13p 1.14p 1.03p 1.08p 7200367
15/02/2018 1.25p 1.25p 1.04p 1.13p 23349572
14/02/2018 1.48p 1.49p 1.29p 1.40p 14887977
13/02/2018 0.90p 1.60p 0.90p 1.45p 71657864
12/02/2018 0.90p 0.94p 0.87p 0.90p 914994
09/02/2018 0.90p 0.94p 0.90p 0.90p 10000
08/02/2018 0.95p 0.95p 0.85p 0.90p 1022558
07/02/2018 0.95p 0.95p 0.91p 0.95p 973326
06/02/2018 0.95p 0.95p 0.95p 0.95p 0
05/02/2018 0.95p 0.99p 0.90p 0.95p 3269265
02/02/2018 0.88p 1.00p 0.87p 0.95p 3734974
01/02/2018 0.88p 0.89p 0.88p 0.88p 354619
31/01/2018 0.88p 0.88p 0.85p 0.88p 270000
30/01/2018 0.88p 0.90p 0.83p 0.88p 2419208
29/01/2018 0.90p 0.90p 0.83p 0.88p 2485315
26/01/2018 0.90p 0.95p 0.86p 0.90p 1364810
25/01/2018 0.85p 0.95p 0.83p 0.90p 2855860
24/01/2018 0.85p 0.90p 0.85p 0.85p 1550000
23/01/2018 0.85p 0.89p 0.83p 0.85p 472287
22/01/2018 0.85p 0.89p 0.81p 0.85p 860527
19/01/2018 0.85p 0.90p 0.81p 0.85p 410036
18/01/2018 0.85p 0.90p 0.81p 0.85p 615000
17/01/2018 0.85p 0.87p 0.80p 0.85p 388498
16/01/2018 0.83p 0.85p 0.76p 0.85p 1210159
15/01/2018 0.83p 0.85p 0.76p 0.83p 1090781
12/01/2018 0.83p 0.85p 0.76p 0.83p 569459
11/01/2018 0.83p 0.84p 0.75p 0.83p 1463912
10/01/2018 0.85p 0.87p 0.75p 0.83p 842866
09/01/2018 0.73p 0.90p 0.73p 0.85p 4050448
08/01/2018 0.78p 0.78p 0.70p 0.73p 1858177
05/01/2018 0.78p 0.78p 0.73p 0.78p 139539
04/01/2018 0.73p 0.83p 0.73p 0.78p 1784455
03/01/2018 0.68p 0.74p 0.65p 0.73p 1049142
02/01/2018 0.70p 0.84p 0.66p 0.70p 7044792
29/12/2017 0.70p 0.70p 0.70p 0.70p 0
28/12/2017 0.68p 0.74p 0.67p 0.70p 898656
27/12/2017 0.68p 0.70p 0.68p 0.68p 39556
22/12/2017 0.68p 0.70p 0.68p 0.68p 195609
21/12/2017 0.68p 0.70p 0.68p 0.68p 50000
20/12/2017 0.68p 0.70p 0.65p 0.68p 267722

*Close Price adjusted for both dividends and splits