MX Oil (MXO) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MX Oil

Date Open High Low Close* Volume
04/12/2009 585.00p 598.00p 450.00p 550.00p 5746
03/12/2009 550.00p 609.00p 536.00p 585.00p 9407
02/12/2009 600.00p 649.00p 485.00p 550.00p 13815
01/12/2009 635.00p 665.00p 521.00p 600.00p 28687
30/11/2009 625.00p 750.00p 538.00p 635.00p 12737
27/11/2009 650.00p 680.00p 550.00p 625.00p 5776
26/11/2009 660.00p 660.00p 500.00p 650.00p 38480
25/11/2009 675.00p 678.00p 550.00p 660.00p 21936
24/11/2009 675.00p 689.00p 636.00p 675.00p 1124
23/11/2009 700.00p 705.00p 623.00p 675.00p 4594
20/11/2009 700.00p 730.00p 650.00p 700.00p 5004
19/11/2009 685.00p 750.00p 642.00p 700.00p 10842
18/11/2009 700.00p 700.00p 612.00p 685.00p 6327
17/11/2009 700.00p 715.00p 660.00p 700.00p 2256
16/11/2009 710.00p 750.00p 620.00p 700.00p 4452
13/11/2009 700.00p 740.00p 620.00p 710.00p 14425
12/11/2009 725.00p 725.00p 605.00p 700.00p 4220
11/11/2009 735.00p 775.00p 650.00p 725.00p 4572
10/11/2009 710.00p 735.00p 680.00p 735.00p 2209
09/11/2009 700.00p 710.00p 700.00p 710.00p 14234
06/11/2009 750.00p 716.00p 650.00p 700.00p 14850
05/11/2009 715.00p 750.00p 675.00p 750.00p 15172
04/11/2009 735.00p 750.00p 650.00p 715.00p 5908
03/11/2009 700.00p 700.00p 608.00p 700.00p 1693
02/11/2009 760.00p 735.00p 609.00p 710.00p 2416
30/10/2009 700.00p 760.00p 673.00p 760.00p 8197
29/10/2009 715.00p 715.00p 685.00p 700.00p 6768
28/10/2009 765.00p 760.00p 600.00p 715.00p 13071
27/10/2009 780.00p 780.00p 765.00p 765.00p 6051
26/10/2009 815.00p 839.00p 727.00p 780.00p 5266
23/10/2009 835.00p 880.00p 730.00p 815.00p 5504
22/10/2009 775.00p 894.00p 720.00p 835.00p 15492
21/10/2009 775.00p 800.00p 650.00p 775.00p 19040
20/10/2009 785.00p 800.00p 775.00p 775.00p 18969
19/10/2009 785.00p 840.00p 739.00p 785.00p 18302
16/10/2009 775.00p 795.00p 739.00p 785.00p 2218
15/10/2009 785.00p 800.00p 700.00p 775.00p 13206
14/10/2009 775.00p 791.00p 760.00p 785.00p 4665
13/10/2009 825.00p 830.00p 700.00p 775.00p 15687
12/10/2009 900.00p 950.00p 750.00p 825.00p 68656
09/10/2009 925.00p 950.00p 850.00p 950.00p 1386
08/10/2009 925.00p 965.00p 840.00p 925.00p 3891
07/10/2009 875.00p 950.00p 874.00p 925.00p 6069
06/10/2009 840.00p 875.00p 820.00p 875.00p 18278
05/10/2009 875.00p 875.00p 820.00p 820.00p 29392
02/10/2009 865.00p 890.00p 850.00p 875.00p 13431
01/10/2009 950.00p 950.00p 900.00p 900.00p 6815
30/09/2009 950.00p 1,060.00p 900.00p 975.00p 9661
29/09/2009 800.00p 1,000.00p 800.00p 925.00p 4570
28/09/2009 825.00p 880.00p 800.00p 800.00p 5549
25/09/2009 850.00p 880.00p 780.00p 825.00p 6308
24/09/2009 900.00p 935.00p 849.00p 850.00p 2157
23/09/2009 900.00p 1,000.00p 870.00p 900.00p 6083
22/09/2009 875.00p 1,000.00p 850.00p 900.00p 4103
21/09/2009 850.00p 1,015.00p 875.00p 875.00p 5653
18/09/2009 925.00p 1,020.00p 785.00p 900.00p 15353
17/09/2009 1,025.00p 1,130.00p 880.00p 925.00p 16579
16/09/2009 1,175.00p 1,200.00p 975.00p 1,000.00p 19220
15/09/2009 1,375.00p 1,600.00p 1,050.00p 1,175.00p 48265
14/09/2009 1,125.00p 1,275.00p 1,000.00p 1,125.00p 21747
11/09/2009 1,025.00p 1,170.00p 985.00p 1,100.00p 21620
10/09/2009 975.00p 1,100.00p 920.00p 1,025.00p 12623
09/09/2009 925.00p 975.00p 900.00p 975.00p 14731
08/09/2009 1,050.00p 1,050.00p 925.00p 925.00p 17593
07/09/2009 875.00p 1,100.00p 900.00p 1,050.00p 32962
04/09/2009 825.00p 950.00p 800.00p 875.00p 18099
03/09/2009 800.00p 898.00p 785.00p 825.00p 12443
02/09/2009 825.00p 825.00p 775.00p 775.00p 4965
01/09/2009 775.00p 895.00p 635.00p 825.00p 21514
28/08/2009 725.00p 825.00p 650.00p 775.00p 16936
27/08/2009 800.00p 825.00p 625.00p 700.00p 17900
26/08/2009 800.00p 1,000.00p 700.00p 800.00p 77534
25/08/2009 600.00p 950.00p 580.00p 800.00p 72372
24/08/2009 475.00p 700.00p 470.00p 600.00p 34598
21/08/2009 419.00p 530.00p 350.00p 475.00p 18272
20/08/2009 400.00p 430.00p 355.00p 400.00p 25374
19/08/2009 425.00p 420.00p 350.00p 400.00p 21570
18/08/2009 425.00p 425.00p 320.00p 425.00p 18715
17/08/2009 425.00p 425.00p 400.00p 425.00p 15798
14/08/2009 425.00p 425.00p 425.00p 425.00p 20517
13/08/2009 400.00p 450.00p 375.00p 425.00p 41029
12/08/2009 375.00p 425.00p 375.00p 400.00p 33751
11/08/2009 350.00p 400.00p 350.00p 375.00p 20842
10/08/2009 350.00p 425.00p 300.00p 350.00p 51430
07/08/2009 325.00p 350.00p 325.00p 350.00p 19480
06/08/2009 350.00p 350.00p 325.00p 325.00p 10702
05/08/2009 350.00p 375.00p 325.00p 350.00p 13218
04/08/2009 325.00p 400.00p 325.00p 350.00p 32783
03/08/2009 350.00p 350.00p 300.00p 325.00p 14719
31/07/2009 375.00p 375.00p 275.00p 350.00p 12696
30/07/2009 350.00p 350.00p 275.00p 350.00p 14225
29/07/2009 375.00p 375.00p 325.00p 350.00p 13177
28/07/2009 375.00p 400.00p 275.00p 375.00p 26406
27/07/2009 400.00p 400.00p 325.00p 350.00p 34525
24/07/2009 325.00p 400.00p 300.00p 400.00p 89098
23/07/2009 325.00p 325.00p 325.00p 325.00p 6244
22/07/2009 300.00p 350.00p 300.00p 325.00p 29585
21/07/2009 300.00p 300.00p 300.00p 300.00p 12288
20/07/2009 300.00p 350.00p 300.00p 300.00p 23518
17/07/2009 350.00p 350.00p 300.00p 300.00p 13930
16/07/2009 350.00p 350.00p 300.00p 350.00p 26836
15/07/2009 350.00p 350.00p 350.00p 350.00p 15826
14/07/2009 375.00p 375.00p 300.00p 350.00p 23912
13/07/2009 350.00p 425.00p 350.00p 375.00p 6268
10/07/2009 350.00p 350.00p 350.00p 350.00p 7972
09/07/2009 350.00p 400.00p 350.00p 350.00p 14214
08/07/2009 350.00p 350.00p 300.00p 300.00p 18473
07/07/2009 375.00p 400.00p 325.00p 350.00p 8121
06/07/2009 375.00p 400.00p 350.00p 375.00p 7440
03/07/2009 425.00p 425.00p 300.00p 375.00p 8299
02/07/2009 400.00p 425.00p 400.00p 425.00p 10380
01/07/2009 425.00p 500.00p 325.00p 400.00p 30962
30/06/2009 450.00p 550.00p 425.00p 425.00p 40792
29/06/2009 475.00p 575.00p 450.00p 450.00p 53931
26/06/2009 425.00p 570.00p 430.00p 450.00p 85791
25/06/2009 375.00p 475.00p 325.00p 425.00p 65710
24/06/2009 325.00p 400.00p 325.00p 375.00p 32791
23/06/2009 350.00p 350.00p 325.00p 325.00p 5769
22/06/2009 350.00p 350.00p 350.00p 350.00p 10495
19/06/2009 375.00p 375.00p 350.00p 350.00p 14887
18/06/2009 375.00p 375.00p 375.00p 375.00p 13772
17/06/2009 300.00p 400.00p 275.00p 375.00p 28382
16/06/2009 350.00p 350.00p 250.00p 350.00p 7267
15/06/2009 350.00p 375.00p 300.00p 350.00p 14376
12/06/2009 400.00p 400.00p 350.00p 350.00p 17967
11/06/2009 300.00p 425.00p 300.00p 350.00p 43555
10/06/2009 300.00p 375.00p 300.00p 300.00p 7974
09/06/2009 325.00p 325.00p 300.00p 300.00p 23724
08/06/2009 325.00p 325.00p 300.00p 325.00p 14975
05/06/2009 325.00p 325.00p 325.00p 325.00p 31403
04/06/2009 275.00p 350.00p 275.00p 325.00p 19459
03/06/2009 350.00p 350.00p 250.00p 275.00p 18103
02/06/2009 350.00p 350.00p 350.00p 350.00p 6356
01/06/2009 350.00p 350.00p 350.00p 350.00p 12691
29/05/2009 325.00p 350.00p 325.00p 350.00p 24976
28/05/2009 300.00p 325.00p 300.00p 325.00p 17163
27/05/2009 375.00p 375.00p 350.00p 375.00p 14944
26/05/2009 350.00p 425.00p 350.00p 375.00p 28620
22/05/2009 350.00p 350.00p 350.00p 350.00p 46732
21/05/2009 425.00p 425.00p 325.00p 350.00p 15113
20/05/2009 350.00p 425.00p 350.00p 425.00p 11403
19/05/2009 400.00p 400.00p 350.00p 350.00p 819
18/05/2009 400.00p 400.00p 300.00p 400.00p 2416
15/05/2009 400.00p 400.00p 400.00p 400.00p 319
14/05/2009 400.00p 400.00p 400.00p 400.00p 591
13/05/2009 425.00p 425.00p 400.00p 400.00p 10063
12/05/2009 375.00p 425.00p 375.00p 425.00p 3127
11/05/2009 375.00p 375.00p 375.00p 375.00p 2138
08/05/2009 375.00p 375.00p 375.00p 375.00p 562
07/05/2009 400.00p 425.00p 350.00p 375.00p 2919
06/05/2009 450.00p 450.00p 350.00p 400.00p 5649
05/05/2009 375.00p 450.00p 375.00p 450.00p 14115
01/05/2009 325.00p 350.00p 325.00p 350.00p 16914
30/04/2009 475.00p 475.00p 450.00p 450.00p 1093
29/04/2009 475.00p 475.00p 475.00p 475.00p 227
28/04/2009 475.00p 475.00p 475.00p 475.00p 163
27/04/2009 525.00p 525.00p 475.00p 475.00p 3207
24/04/2009 525.00p 525.00p 525.00p 525.00p 429
23/04/2009 550.00p 550.00p 525.00p 525.00p 1449
22/04/2009 550.00p 550.00p 525.00p 550.00p 13011
21/04/2009 500.00p 550.00p 500.00p 550.00p 9565
20/04/2009 550.00p 550.00p 450.00p 500.00p 12586
17/04/2009 550.00p 550.00p 550.00p 550.00p 10
16/04/2009 550.00p 550.00p 550.00p 550.00p 56
15/04/2009 550.00p 550.00p 550.00p 550.00p 7243
14/04/2009 550.00p 550.00p 550.00p 550.00p 7720
09/04/2009 550.00p 550.00p 550.00p 550.00p 0
08/04/2009 550.00p 550.00p 550.00p 550.00p 30
07/04/2009 550.00p 550.00p 550.00p 550.00p 0
06/04/2009 550.00p 550.00p 450.00p 550.00p 6
03/04/2009 550.00p 550.00p 550.00p 550.00p 1
02/04/2009 550.00p 550.00p 550.00p 550.00p 38
01/04/2009 550.00p 550.00p 550.00p 550.00p 246
31/03/2009 550.00p 550.00p 550.00p 550.00p 16
30/03/2009 550.00p 550.00p 550.00p 550.00p 0
27/03/2009 550.00p 550.00p 550.00p 550.00p 0
26/03/2009 550.00p 550.00p 550.00p 550.00p 3000
25/03/2009 550.00p 550.00p 550.00p 550.00p 7406
24/03/2009 550.00p 550.00p 550.00p 550.00p 224
23/03/2009 550.00p 550.00p 550.00p 550.00p 0
20/03/2009 550.00p 550.00p 550.00p 550.00p 150
19/03/2009 550.00p 550.00p 550.00p 550.00p 0
18/03/2009 550.00p 550.00p 550.00p 550.00p 653
17/03/2009 525.00p 550.00p 525.00p 550.00p 1291
16/03/2009 525.00p 525.00p 525.00p 525.00p 0
13/03/2009 525.00p 525.00p 525.00p 525.00p 4
12/03/2009 525.00p 530.00p 525.00p 525.00p 0
11/03/2009 525.00p 525.00p 525.00p 525.00p 411
10/03/2009 550.00p 550.00p 525.00p 525.00p 282
09/03/2009 550.00p 550.00p 550.00p 550.00p 100
06/03/2009 550.00p 550.00p 550.00p 550.00p 0
05/03/2009 550.00p 550.00p 550.00p 550.00p 61
04/03/2009 550.00p 550.00p 550.00p 550.00p 92
03/03/2009 550.00p 550.00p 550.00p 550.00p 317
02/03/2009 500.00p 550.00p 500.00p 550.00p 677
27/02/2009 500.00p 500.00p 500.00p 500.00p 80
26/02/2009 500.00p 500.00p 500.00p 500.00p 0
25/02/2009 500.00p 500.00p 500.00p 500.00p 0
24/02/2009 500.00p 500.00p 500.00p 500.00p 60
23/02/2009 500.00p 500.00p 500.00p 500.00p 476

*Close Price adjusted for both dividends and splits