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 |
|---|---|---|---|---|---|
| 20/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 19/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 18/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 17/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 16/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 13/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 19 |
| 12/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 20 |
| 11/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 1057 |
| 10/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 476 |
| 09/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 06/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 300 |
| 05/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 6 |
| 04/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 127 |
| 03/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 02/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 51 |
| 30/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 24 |
| 29/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 27 |
| 28/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 800 |
| 27/01/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 26/01/2009 | 550.00p | 550.00p | 500.00p | 500.00p | 1058 |
| 23/01/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 22/01/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 21/01/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 4807 |
| 20/01/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 14 |
| 19/01/2009 | 575.00p | 575.00p | 550.00p | 550.00p | 0 |
| 16/01/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 15 |
| 15/01/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 14/01/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 101 |
| 13/01/2009 | 550.00p | 575.00p | 550.00p | 575.00p | 1138 |
| 12/01/2009 | 450.00p | 550.00p | 450.00p | 550.00p | 796 |
| 09/01/2009 | 575.00p | 575.00p | 450.00p | 450.00p | 244 |
| 08/01/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 75 |
| 07/01/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 31 |
| 06/01/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 05/01/2009 | 575.00p | 575.00p | 550.00p | 575.00p | 84 |
| 02/01/2009 | 575.00p | 575.00p | 575.00p | 575.00p | 135 |
| 31/12/2008 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 30/12/2008 | 575.00p | 575.00p | 575.00p | 575.00p | 94 |
| 29/12/2008 | 575.00p | 575.00p | 575.00p | 575.00p | 10 |
| 24/12/2008 | 625.00p | 625.00p | 575.00p | 575.00p | 20 |
| 23/12/2008 | 625.00p | 625.00p | 575.00p | 575.00p | 64 |
| 22/12/2008 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 19/12/2008 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 18/12/2008 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 17/12/2008 | 575.00p | 575.00p | 575.00p | 575.00p | 190 |
| 16/12/2008 | 575.00p | 575.00p | 575.00p | 575.00p | 160 |
| 15/12/2008 | 575.00p | 575.00p | 575.00p | 575.00p | 178 |
| 12/12/2008 | 575.00p | 575.00p | 575.00p | 575.00p | 688 |
| 11/12/2008 | 500.00p | 575.00p | 500.00p | 575.00p | 0 |
| 10/12/2008 | 525.00p | 525.00p | 500.00p | 500.00p | 73 |
| 09/12/2008 | 525.00p | 525.00p | 525.00p | 525.00p | 28 |
| 08/12/2008 | 525.00p | 550.00p | 525.00p | 525.00p | 1471 |
| 05/12/2008 | 350.00p | 750.00p | 350.00p | 525.00p | 10011 |
| 04/12/2008 | 250.00p | 300.00p | 250.00p | 300.00p | 802 |
| 03/12/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/12/2008 | 325.00p | 325.00p | 250.00p | 250.00p | 500 |
| 01/12/2008 | 325.00p | 325.00p | 325.00p | 325.00p | 125 |
| 28/11/2008 | 325.00p | 325.00p | 325.00p | 325.00p | 114 |
| 27/11/2008 | 325.00p | 325.00p | 325.00p | 325.00p | 20 |
| 26/11/2008 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 25/11/2008 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/11/2008 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 21/11/2008 | 325.00p | 325.00p | 325.00p | 325.00p | 9 |
| 20/11/2008 | 375.00p | 375.00p | 325.00p | 325.00p | 516 |
| 19/11/2008 | 450.00p | 450.00p | 375.00p | 375.00p | 200 |
| 18/11/2008 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 17/11/2008 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 14/11/2008 | 450.00p | 450.00p | 450.00p | 450.00p | 12 |
| 13/11/2008 | 550.00p | 550.00p | 400.00p | 450.00p | 25 |
| 12/11/2008 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 11/11/2008 | 550.00p | 550.00p | 550.00p | 550.00p | 45 |
| 10/11/2008 | 550.00p | 550.00p | 425.00p | 550.00p | 65 |
| 07/11/2008 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 06/11/2008 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 05/11/2008 | 625.00p | 625.00p | 550.00p | 550.00p | 15 |
| 04/11/2008 | 625.00p | 630.00p | 625.00p | 625.00p | 0 |
| 03/11/2008 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 31/10/2008 | 625.00p | 630.00p | 625.00p | 625.00p | 74 |
| 30/10/2008 | 625.00p | 625.00p | 625.00p | 625.00p | 67 |
| 29/10/2008 | 625.00p | 630.00p | 625.00p | 625.00p | 0 |
| 28/10/2008 | 625.00p | 625.00p | 625.00p | 625.00p | 169 |
| 27/10/2008 | 650.00p | 650.00p | 625.00p | 625.00p | 50 |
| 24/10/2008 | 625.00p | 630.00p | 625.00p | 625.00p | 0 |
| 23/10/2008 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 22/10/2008 | 625.00p | 630.00p | 625.00p | 625.00p | 50 |
| 21/10/2008 | 625.00p | 630.00p | 625.00p | 625.00p | 98 |
| 20/10/2008 | 625.00p | 630.00p | 625.00p | 625.00p | 85 |
| 17/10/2008 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 16/10/2008 | 650.00p | 650.00p | 625.00p | 625.00p | 0 |
| 15/10/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 97 |
| 14/10/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 13/10/2008 | 625.00p | 650.00p | 625.00p | 650.00p | 184 |
| 10/10/2008 | 625.00p | 630.00p | 625.00p | 625.00p | 55 |
| 09/10/2008 | 875.00p | 875.00p | 625.00p | 625.00p | 300 |
| 08/10/2008 | 875.00p | 875.00p | 875.00p | 875.00p | 50 |
| 07/10/2008 | 925.00p | 925.00p | 925.00p | 925.00p | 160 |
| 06/10/2008 | 1,050.00p | 1,050.00p | 925.00p | 925.00p | 92 |
| 03/10/2008 | 925.00p | 925.00p | 920.00p | 925.00p | 1 |
| 02/10/2008 | 1,125.00p | 1,120.00p | 920.00p | 925.00p | 1406 |
| 01/10/2008 | 1,250.00p | 1,250.00p | 1,000.00p | 1,050.00p | 9247 |
| 30/09/2008 | 1,375.00p | 1,380.00p | 1,120.00p | 1,125.00p | 1147 |
| 29/09/2008 | 1,250.00p | 1,380.00p | 1,250.00p | 1,375.00p | 77 |
| 26/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 25/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 24/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 23/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 22/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 19/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 18/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 17/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 16/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 15/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 12/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 11/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 10/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 09/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 08/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 05/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 04/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 03/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 02/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 01/09/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 29/08/2008 | 1,625.00p | 1,630.00p | 1,625.00p | 1,625.00p | 0 |
| 28/08/2008 | 1,625.00p | 1,630.00p | 1,625.00p | 1,625.00p | 430 |
| 27/08/2008 | 1,625.00p | 1,630.00p | 1,625.00p | 1,625.00p | 0 |
| 26/08/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 5 |
| 22/08/2008 | 1,625.00p | 1,630.00p | 1,625.00p | 1,625.00p | 0 |
| 21/08/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 5 |
| 20/08/2008 | 1,625.00p | 1,630.00p | 1,625.00p | 1,625.00p | 755 |
| 19/08/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 38 |
| 18/08/2008 | 1,625.00p | 1,875.00p | 1,500.00p | 1,625.00p | 15 |
| 15/08/2008 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 346 |
| 14/08/2008 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 123 |
| 13/08/2008 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 592 |
| 12/08/2008 | 2,000.00p | 2,000.00p | 1,750.00p | 1,750.00p | 496 |
| 11/08/2008 | 2,250.00p | 2,250.00p | 2,125.00p | 2,125.00p | 3433 |
| 08/08/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 307 |
| 07/08/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 1120 |
| 06/08/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 1720 |
| 05/08/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 2475 |
| 04/08/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 1869 |
| 01/08/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 1865 |
| 31/07/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 2891 |
| 30/07/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 1656 |
| 29/07/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 21827 |
| 28/07/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 1457 |
| 25/07/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 5609 |
| 24/07/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 5036 |
| 23/07/2008 | 2,000.00p | 2,250.00p | 2,000.00p | 2,250.00p | 8976 |
| 22/07/2008 | 3,125.00p | 3,125.00p | 3,125.00p | 3,125.00p | 25 |
| 21/07/2008 | 3,125.00p | 3,125.00p | 3,125.00p | 3,125.00p | 8 |
| 18/07/2008 | 3,125.00p | 3,125.00p | 3,000.00p | 3,125.00p | 372 |
| 17/07/2008 | 3,125.00p | 3,125.00p | 3,125.00p | 3,125.00p | 244 |
| 16/07/2008 | 3,375.00p | 3,375.00p | 3,125.00p | 3,125.00p | 441 |
| 15/07/2008 | 3,125.00p | 3,375.00p | 3,125.00p | 3,375.00p | 699 |
| 14/07/2008 | 3,000.00p | 3,000.00p | 3,000.00p | 3,000.00p | 681 |
| 11/07/2008 | 3,000.00p | 3,000.00p | 3,000.00p | 3,000.00p | 533 |
| 10/07/2008 | 3,375.00p | 3,500.00p | 3,000.00p | 3,000.00p | 676 |
| 09/07/2008 | 3,500.00p | 3,625.00p | 3,375.00p | 3,375.00p | 138 |
| 08/07/2008 | 3,750.00p | 4,000.00p | 3,500.00p | 3,500.00p | 747 |
| 07/07/2008 | 2,125.00p | 3,875.00p | 2,125.00p | 3,750.00p | 1466 |
| 04/07/2008 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
| 03/07/2008 | 2,000.00p | 2,250.00p | 2,000.00p | 2,000.00p | 0 |
| 02/07/2008 | 2,000.00p | 2,250.00p | 2,000.00p | 2,000.00p | 0 |
| 01/07/2008 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
| 30/06/2008 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
| 27/06/2008 | 2,000.00p | 2,125.00p | 2,000.00p | 2,000.00p | 75 |
| 26/06/2008 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
| 25/06/2008 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
| 24/06/2008 | 2,125.00p | 2,250.00p | 2,000.00p | 2,000.00p | 75 |
| 23/06/2008 | 2,000.00p | 2,250.00p | 2,000.00p | 2,000.00p | 25 |
| 20/06/2008 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
| 19/06/2008 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 987 |
| 18/06/2008 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 929 |
| 17/06/2008 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 20 |
| 16/06/2008 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 13/06/2008 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 12/06/2008 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 179 |
| 11/06/2008 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 44 |
| 10/06/2008 | 1,875.00p | 2,000.00p | 1,875.00p | 1,875.00p | 0 |
| 09/06/2008 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 06/06/2008 | 2,125.00p | 2,125.00p | 1,875.00p | 1,875.00p | 86 |
| 05/06/2008 | 2,125.00p | 2,125.00p | 2,125.00p | 2,125.00p | 0 |
| 04/06/2008 | 2,125.00p | 2,125.00p | 1,875.00p | 2,125.00p | 0 |
| 03/06/2008 | 2,125.00p | 2,125.00p | 2,125.00p | 2,125.00p | 0 |
| 02/06/2008 | 2,125.00p | 2,125.00p | 1,875.00p | 2,125.00p | 0 |
| 30/05/2008 | 2,125.00p | 2,125.00p | 2,125.00p | 2,125.00p | 80 |
| 29/05/2008 | 2,250.00p | 2,250.00p | 2,125.00p | 2,125.00p | 30 |
| 28/05/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 27/05/2008 | 2,250.00p | 2,500.00p | 2,250.00p | 2,250.00p | 250 |
| 23/05/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 22/05/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 21/05/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 100 |
| 20/05/2008 | 2,125.00p | 2,250.00p | 2,125.00p | 2,250.00p | 31 |
| 19/05/2008 | 2,125.00p | 2,125.00p | 2,125.00p | 2,125.00p | 250 |
| 16/05/2008 | 2,250.00p | 2,250.00p | 2,125.00p | 2,125.00p | 0 |
| 15/05/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 8 |
| 14/05/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 89 |
| 13/05/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
| 12/05/2008 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
*Close Price adjusted for both dividends and splits