Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
MX Oil (MXO) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/07/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 08/07/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 07/07/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 06/07/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 05/07/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 04/07/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 01/07/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 30/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 29/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 28/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 27/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 24/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 23/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 22/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 21/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 20/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 17/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 16/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 15/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 14/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 13/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 10/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 09/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 08/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 07/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 06/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 03/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 02/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 01/06/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 31/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 27/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 26/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 25/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 24/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 23/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 20/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 19/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 18/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 17/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 16/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 13/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 12/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 11/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 10/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 09/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 06/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 05/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 04/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 03/05/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 28/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 27/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 26/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 21/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 20/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 19/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 18/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 15/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 14/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 13/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 12/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 11/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 08/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 07/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 06/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 05/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 04/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 01/04/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 31/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 30/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 29/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 28/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 25/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 24/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 23/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 22/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 21/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 18/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 17/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 16/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 15/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 14/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 11/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 10/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 09/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 08/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 07/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 04/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 03/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 02/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 01/03/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 28/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 25/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 24/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 23/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 22/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 21/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 18/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 17/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 16/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 15/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 14/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 11/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 10/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 09/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 08/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 07/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 04/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 03/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 02/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 01/02/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 31/01/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 28/01/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 27/01/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 26/01/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 25/01/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 24/01/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 21/01/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 20/01/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 19/01/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 18/01/2011 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 17/01/2011 | 320.00p | 410.00p | 305.00p | 380.00p | 0 |
| 14/01/2011 | 320.00p | 410.00p | 305.00p | 380.00p | 143389 |
| 13/01/2011 | 290.00p | 330.00p | 275.00p | 310.00p | 38905 |
| 12/01/2011 | 265.00p | 310.00p | 255.00p | 280.00p | 42556 |
| 11/01/2011 | 260.00p | 265.00p | 250.00p | 260.00p | 5721 |
| 10/01/2011 | 260.00p | 262.00p | 250.00p | 260.00p | 9324 |
| 07/01/2011 | 260.00p | 262.00p | 250.00p | 260.00p | 2684 |
| 06/01/2011 | 260.00p | 266.00p | 250.00p | 260.00p | 8524 |
| 05/01/2011 | 265.00p | 265.00p | 252.50p | 260.00p | 5664 |
| 04/01/2011 | 265.00p | 275.00p | 250.00p | 265.00p | 4941 |
| 31/12/2010 | 265.00p | 285.00p | 252.00p | 265.00p | 12270 |
| 30/12/2010 | 265.00p | 270.00p | 250.00p | 265.00p | 6621 |
| 29/12/2010 | 265.00p | 275.00p | 235.00p | 265.00p | 15724 |
| 24/12/2010 | 260.00p | 270.00p | 240.00p | 265.00p | 5982 |
| 23/12/2010 | 255.00p | 260.00p | 247.70p | 260.00p | 2863 |
| 22/12/2010 | 255.00p | 258.90p | 230.00p | 255.00p | 4975 |
| 21/12/2010 | 255.00p | 255.00p | 230.00p | 255.00p | 7413 |
| 20/12/2010 | 255.00p | 273.00p | 236.00p | 255.00p | 464 |
| 17/12/2010 | 250.00p | 259.80p | 230.00p | 255.00p | 5752 |
| 16/12/2010 | 245.00p | 250.00p | 232.00p | 250.00p | 1142 |
| 15/12/2010 | 270.00p | 274.00p | 240.00p | 245.00p | 7237 |
| 14/12/2010 | 270.00p | 300.00p | 260.00p | 270.00p | 25697 |
| 13/12/2010 | 240.00p | 277.00p | 232.00p | 270.00p | 11212 |
| 10/12/2010 | 240.00p | 240.00p | 230.00p | 240.00p | 22019 |
| 09/12/2010 | 250.00p | 270.00p | 220.00p | 240.00p | 40661 |
| 08/12/2010 | 215.00p | 250.00p | 210.00p | 230.00p | 17777 |
| 07/12/2010 | 215.00p | 220.00p | 205.00p | 215.00p | 22625 |
| 06/12/2010 | 220.00p | 220.00p | 190.00p | 215.00p | 18406 |
| 03/12/2010 | 220.00p | 225.00p | 210.00p | 220.00p | 8175 |
| 02/12/2010 | 230.00p | 230.00p | 200.00p | 220.00p | 18478 |
| 01/12/2010 | 230.00p | 235.00p | 220.00p | 230.00p | 9512 |
| 30/11/2010 | 240.00p | 240.00p | 220.00p | 230.00p | 3755 |
| 29/11/2010 | 240.00p | 240.00p | 220.00p | 240.00p | 11686 |
| 26/11/2010 | 240.00p | 240.00p | 220.00p | 240.00p | 13821 |
| 25/11/2010 | 240.00p | 246.00p | 230.00p | 240.00p | 12327 |
| 24/11/2010 | 245.00p | 245.00p | 221.30p | 240.00p | 32786 |
| 23/11/2010 | 260.00p | 265.00p | 220.00p | 245.00p | 26760 |
| 22/11/2010 | 270.00p | 270.00p | 240.00p | 265.00p | 9127 |
| 19/11/2010 | 280.00p | 280.00p | 250.00p | 270.00p | 6316 |
| 18/11/2010 | 275.00p | 280.00p | 253.30p | 280.00p | 8986 |
| 17/11/2010 | 285.00p | 288.00p | 210.00p | 280.00p | 14144 |
| 16/11/2010 | 295.00p | 310.00p | 230.00p | 285.00p | 10500 |
| 15/11/2010 | 265.00p | 306.00p | 255.00p | 295.00p | 13521 |
| 12/11/2010 | 265.00p | 270.00p | 250.00p | 265.00p | 7424 |
| 11/11/2010 | 270.00p | 275.00p | 251.00p | 270.00p | 9967 |
| 10/11/2010 | 272.50p | 289.00p | 260.00p | 270.00p | 16116 |
| 09/11/2010 | 270.00p | 280.00p | 240.00p | 272.50p | 23604 |
| 08/11/2010 | 270.00p | 272.00p | 260.00p | 270.00p | 1471 |
| 05/11/2010 | 270.00p | 270.00p | 240.00p | 265.00p | 8488 |
| 04/11/2010 | 265.00p | 290.00p | 260.00p | 270.00p | 9231 |
| 03/11/2010 | 265.00p | 273.00p | 240.00p | 265.00p | 5839 |
| 02/11/2010 | 270.00p | 270.00p | 250.00p | 265.00p | 7663 |
| 01/11/2010 | 275.00p | 275.00p | 232.00p | 270.00p | 3844 |
| 29/10/2010 | 280.00p | 281.80p | 260.00p | 275.00p | 4048 |
| 28/10/2010 | 280.00p | 280.00p | 260.00p | 280.00p | 2921 |
| 27/10/2010 | 280.00p | 290.00p | 250.00p | 280.00p | 11640 |
| 26/10/2010 | 285.00p | 285.00p | 240.00p | 280.00p | 9487 |
| 25/10/2010 | 280.00p | 285.00p | 270.00p | 285.00p | 2863 |
| 22/10/2010 | 290.00p | 291.00p | 255.00p | 280.00p | 6810 |
| 21/10/2010 | 305.00p | 305.00p | 281.00p | 290.00p | 4416 |
| 20/10/2010 | 300.00p | 318.00p | 291.00p | 305.00p | 16695 |
| 19/10/2010 | 305.00p | 320.00p | 285.00p | 300.00p | 22727 |
| 18/10/2010 | 300.00p | 320.00p | 285.00p | 295.00p | 32808 |
| 15/10/2010 | 265.00p | 265.00p | 250.00p | 260.00p | 6738 |
| 14/10/2010 | 260.00p | 268.00p | 250.00p | 260.00p | 4219 |
| 13/10/2010 | 270.00p | 270.00p | 250.00p | 260.00p | 7565 |
| 12/10/2010 | 275.00p | 275.00p | 260.00p | 270.00p | 2288 |
| 11/10/2010 | 270.00p | 275.00p | 240.00p | 275.00p | 3596 |
| 08/10/2010 | 270.00p | 270.00p | 250.00p | 270.00p | 1624 |
| 07/10/2010 | 290.00p | 290.00p | 260.00p | 270.00p | 6922 |
| 06/10/2010 | 290.00p | 290.00p | 280.00p | 290.00p | 2963 |
| 05/10/2010 | 305.00p | 305.00p | 280.00p | 290.00p | 4787 |
| 04/10/2010 | 310.00p | 310.00p | 280.00p | 305.00p | 17425 |
| 01/10/2010 | 310.00p | 320.00p | 290.00p | 310.00p | 26638 |
| 30/09/2010 | 305.00p | 330.00p | 280.00p | 310.00p | 8370 |
| 29/09/2010 | 275.00p | 306.00p | 275.00p | 300.00p | 11212 |
| 28/09/2010 | 285.00p | 290.00p | 250.00p | 290.00p | 21527 |
| 27/09/2010 | 270.00p | 300.00p | 250.00p | 285.00p | 23746 |
| 24/09/2010 | 305.00p | 309.80p | 250.00p | 270.00p | 46306 |
| 23/09/2010 | 315.00p | 325.00p | 280.00p | 315.00p | 34590 |
*Close Price adjusted for both dividends and splits