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
17/05/2019 0.29p 0.30p 0.29p 0.29p 10484790
16/05/2019 0.30p 0.30p 0.29p 0.29p 4685274
15/05/2019 0.30p 0.30p 0.29p 0.30p 13849050
14/05/2019 0.33p 0.33p 0.28p 0.30p 89674872
13/05/2019 0.44p 0.45p 0.43p 0.44p 596481
10/05/2019 0.44p 0.45p 0.43p 0.44p 817098
09/05/2019 0.47p 0.47p 0.43p 0.44p 1669191
08/05/2019 0.48p 0.53p 0.45p 0.47p 4327686
07/05/2019 0.46p 0.47p 0.46p 0.46p 1046402
03/05/2019 0.46p 0.47p 0.45p 0.46p 5212247
02/05/2019 0.48p 0.48p 0.45p 0.46p 3396551
01/05/2019 0.49p 0.49p 0.45p 0.48p 3941765
30/04/2019 0.46p 0.52p 0.44p 0.49p 17611660
29/04/2019 0.48p 0.49p 0.43p 0.46p 4022463
26/04/2019 0.46p 0.51p 0.43p 0.48p 10880952
25/04/2019 0.46p 0.50p 0.41p 0.47p 27889856
24/04/2019 0.51p 0.59p 0.44p 0.46p 31210484
23/04/2019 0.47p 0.53p 0.45p 0.51p 17431212
18/04/2019 0.44p 0.55p 0.41p 0.47p 48305328
17/04/2019 0.41p 0.47p 0.39p 0.44p 29725416
16/04/2019 0.36p 0.42p 0.34p 0.41p 26139416
15/04/2019 0.34p 0.39p 0.32p 0.36p 24730530
12/04/2019 0.34p 0.37p 0.31p 0.34p 20799396
11/04/2019 0.30p 0.41p 0.29p 0.34p 91338384
10/04/2019 0.31p 0.31p 0.29p 0.30p 3015419
09/04/2019 0.31p 0.31p 0.30p 0.31p 3082476
08/04/2019 0.31p 0.31p 0.28p 0.31p 6610632
05/04/2019 0.29p 0.32p 0.28p 0.31p 22079530
04/04/2019 0.30p 0.30p 0.28p 0.29p 2997865
03/04/2019 0.26p 0.32p 0.24p 0.31p 4274777
02/04/2019 0.26p 0.28p 0.26p 0.26p 680920
01/04/2019 0.27p 0.29p 0.25p 0.26p 1909536
29/03/2019 0.29p 0.31p 0.25p 0.27p 7421475
28/03/2019 0.28p 0.33p 0.27p 0.29p 55002956
27/03/2019 0.29p 0.30p 0.27p 0.28p 2508933
26/03/2019 0.29p 0.29p 0.27p 0.29p 1205436
25/03/2019 0.29p 0.30p 0.27p 0.29p 2801436
22/03/2019 0.29p 0.29p 0.28p 0.29p 2165424
21/03/2019 0.29p 0.29p 0.28p 0.29p 941842
20/03/2019 0.29p 0.29p 0.28p 0.29p 174066
19/03/2019 0.31p 0.31p 0.27p 0.29p 7156259
18/03/2019 0.31p 0.31p 0.28p 0.30p 7559144
15/03/2019 0.30p 0.31p 0.29p 0.31p 15230810
14/03/2019 0.27p 0.30p 0.25p 0.30p 5295522
13/03/2019 0.28p 0.32p 0.25p 0.27p 15841168
12/03/2019 0.25p 0.30p 0.23p 0.27p 9339788
11/03/2019 0.25p 0.25p 0.23p 0.25p 602579
08/03/2019 0.25p 0.25p 0.23p 0.25p 100000
07/03/2019 0.25p 0.25p 0.23p 0.25p 501930
06/03/2019 0.25p 0.25p 0.23p 0.25p 538045
05/03/2019 0.25p 0.25p 0.23p 0.25p 2194270
04/03/2019 0.25p 0.26p 0.23p 0.25p 2105482
01/03/2019 0.25p 0.26p 0.23p 0.25p 1093851
28/02/2019 0.25p 0.25p 0.23p 0.25p 316761
27/02/2019 0.25p 0.25p 0.25p 0.25p 788224
26/02/2019 0.25p 0.25p 0.23p 0.25p 778546
25/02/2019 0.25p 0.26p 0.23p 0.25p 697730
22/02/2019 0.25p 0.26p 0.24p 0.25p 1626788
21/02/2019 0.26p 0.26p 0.24p 0.25p 1522665
20/02/2019 0.26p 0.26p 0.25p 0.26p 19500
19/02/2019 0.28p 0.28p 0.25p 0.26p 1595687
18/02/2019 0.28p 0.28p 0.28p 0.28p 0
15/02/2019 0.28p 0.28p 0.25p 0.28p 1150000
14/02/2019 0.28p 0.28p 0.26p 0.28p 2099979
13/02/2019 0.28p 0.28p 0.26p 0.28p 1024001
12/02/2019 0.28p 0.28p 0.25p 0.28p 1551164
11/02/2019 0.26p 0.28p 0.25p 0.28p 1528936
08/02/2019 0.26p 0.27p 0.26p 0.26p 19775
07/02/2019 0.25p 0.27p 0.24p 0.26p 3943943
06/02/2019 0.24p 0.25p 0.24p 0.25p 2135123
05/02/2019 0.26p 0.26p 0.25p 0.25p 800000
04/02/2019 0.26p 0.26p 0.25p 0.26p 183150
01/02/2019 0.26p 0.27p 0.25p 0.26p 154284
31/01/2019 0.26p 0.26p 0.24p 0.26p 4015788
30/01/2019 0.27p 0.27p 0.25p 0.26p 423628
29/01/2019 0.27p 0.27p 0.25p 0.27p 11000
28/01/2019 0.27p 0.27p 0.27p 0.27p 10000
25/01/2019 0.27p 0.28p 0.27p 0.27p 100000
24/01/2019 0.27p 0.28p 0.25p 0.27p 155516
23/01/2019 0.27p 0.28p 0.25p 0.27p 33866
22/01/2019 0.29p 0.29p 0.27p 0.27p 2285000
21/01/2019 0.27p 0.30p 0.27p 0.29p 4134030
18/01/2019 0.27p 0.28p 0.25p 0.27p 799953
17/01/2019 0.27p 0.27p 0.25p 0.27p 904645
16/01/2019 0.27p 0.27p 0.24p 0.27p 3343867
15/01/2019 0.27p 0.27p 0.27p 0.27p 346414
14/01/2019 0.25p 0.28p 0.25p 0.27p 2631463
11/01/2019 0.25p 0.25p 0.23p 0.25p 1404723
10/01/2019 0.25p 0.25p 0.23p 0.25p 1646041
09/01/2019 0.25p 0.25p 0.23p 0.25p 2909677
08/01/2019 0.24p 0.25p 0.24p 0.25p 244414
07/01/2019 0.25p 0.25p 0.23p 0.24p 510000
04/01/2019 0.25p 0.25p 0.25p 0.25p 12000000
03/01/2019 0.25p 0.25p 0.24p 0.25p 421496
02/01/2019 0.25p 0.25p 0.24p 0.25p 515848
31/12/2018 0.25p 0.25p 0.25p 0.25p 0
28/12/2018 0.25p 0.25p 0.24p 0.25p 9828
27/12/2018 0.25p 0.25p 0.24p 0.25p 2600000
24/12/2018 0.25p 0.25p 0.23p 0.25p 95220
21/12/2018 0.25p 0.25p 0.24p 0.25p 322912
20/12/2018 0.26p 0.26p 0.25p 0.25p 525824
19/12/2018 0.27p 0.27p 0.25p 0.26p 624991
18/12/2018 0.25p 0.28p 0.25p 0.27p 2453227
17/12/2018 0.25p 0.26p 0.24p 0.25p 2445420
14/12/2018 0.25p 0.26p 0.25p 0.25p 5500000
13/12/2018 0.25p 0.25p 0.24p 0.25p 414698
12/12/2018 0.26p 0.26p 0.25p 0.25p 134925
11/12/2018 0.26p 0.26p 0.25p 0.26p 1181675
10/12/2018 0.26p 0.26p 0.24p 0.26p 4363919
07/12/2018 0.26p 0.26p 0.24p 0.26p 1710976
06/12/2018 0.26p 0.26p 0.24p 0.26p 182722
05/12/2018 0.25p 0.26p 0.24p 0.26p 1421049
04/12/2018 0.25p 0.26p 0.24p 0.25p 475768
03/12/2018 0.26p 0.26p 0.25p 0.25p 5865135
30/11/2018 0.26p 0.26p 0.25p 0.26p 828917
29/11/2018 0.26p 0.26p 0.24p 0.24p 9966694
28/11/2018 0.26p 0.27p 0.25p 0.26p 1925242
27/11/2018 0.28p 0.29p 0.26p 0.26p 4356241
26/11/2018 0.24p 0.29p 0.24p 0.28p 16324849
23/11/2018 0.24p 0.25p 0.24p 0.24p 24601896
22/11/2018 0.24p 0.25p 0.24p 0.24p 2597979
21/11/2018 0.25p 0.25p 0.23p 0.24p 9205070
20/11/2018 0.26p 0.26p 0.24p 0.25p 639823
19/11/2018 0.25p 0.26p 0.25p 0.26p 579452
16/11/2018 0.25p 0.26p 0.24p 0.25p 2894843
15/11/2018 0.25p 0.25p 0.25p 0.25p 2087165
14/11/2018 0.25p 0.26p 0.24p 0.25p 7040107
13/11/2018 0.27p 0.30p 0.24p 0.25p 44266120
12/11/2018 0.29p 0.29p 0.25p 0.27p 15870878
09/11/2018 0.40p 0.42p 0.27p 0.29p 38439340
08/11/2018 0.43p 0.43p 0.37p 0.40p 779567
07/11/2018 0.43p 0.45p 0.40p 0.43p 2455253
06/11/2018 0.43p 0.43p 0.40p 0.43p 2195177
05/11/2018 0.43p 0.43p 0.37p 0.43p 2321691
02/11/2018 0.43p 0.45p 0.40p 0.43p 1976545
01/11/2018 0.43p 0.43p 0.40p 0.43p 443922
31/10/2018 0.43p 0.44p 0.40p 0.43p 2585796
30/10/2018 0.43p 0.44p 0.42p 0.43p 708271
29/10/2018 0.43p 0.44p 0.40p 0.43p 1511992
26/10/2018 0.45p 0.48p 0.42p 0.43p 4909892
25/10/2018 0.45p 0.45p 0.42p 0.45p 2929791
24/10/2018 0.50p 0.50p 0.45p 0.45p 1742915
23/10/2018 0.50p 0.50p 0.45p 0.50p 670782
22/10/2018 0.48p 0.52p 0.48p 0.50p 397090
19/10/2018 0.48p 0.54p 0.45p 0.48p 6037073
18/10/2018 0.53p 0.55p 0.45p 0.48p 5177343
17/10/2018 0.50p 0.54p 0.46p 0.50p 429647
16/10/2018 0.50p 0.50p 0.47p 0.50p 89084
15/10/2018 0.50p 0.54p 0.45p 0.50p 251465
12/10/2018 0.48p 0.54p 0.45p 0.50p 3225795
11/10/2018 0.48p 0.48p 0.45p 0.48p 1426021
10/10/2018 0.50p 0.50p 0.45p 0.48p 3057233
09/10/2018 0.53p 0.53p 0.50p 0.50p 547589
08/10/2018 0.53p 0.53p 0.50p 0.53p 772231
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

*Close Price adjusted for both dividends and splits