MX Oil (MXO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/05/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
08/05/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 3
07/05/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
06/05/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
02/05/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
01/05/2008 2,250.00p 2,250.00p 2,000.00p 2,250.00p 44
30/04/2008 2,250.00p 2,250.00p 2,000.00p 2,250.00p 0
29/04/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
28/04/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
25/04/2008 2,500.00p 2,500.00p 2,250.00p 2,250.00p 10
24/04/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
23/04/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
22/04/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
21/04/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
18/04/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
17/04/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
16/04/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
15/04/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
14/04/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 21
11/04/2008 2,500.00p 2,625.00p 2,500.00p 2,500.00p 0
10/04/2008 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
09/04/2008 2,625.00p 2,625.00p 2,500.00p 2,625.00p 0
08/04/2008 2,750.00p 2,750.00p 2,625.00p 2,625.00p 30
07/04/2008 2,875.00p 2,875.00p 2,750.00p 2,750.00p 11
04/04/2008 2,875.00p 2,875.00p 2,750.00p 2,875.00p 40
03/04/2008 2,875.00p 3,000.00p 2,875.00p 2,875.00p 0
02/04/2008 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
01/04/2008 3,000.00p 3,000.00p 2,875.00p 2,875.00p 37
31/03/2008 3,250.00p 3,250.00p 3,000.00p 3,000.00p 86
28/03/2008 3,250.00p 3,250.00p 3,250.00p 3,250.00p 1
27/03/2008 3,250.00p 3,250.00p 3,000.00p 3,250.00p 32
26/03/2008 3,000.00p 3,250.00p 3,000.00p 3,250.00p 368
25/03/2008 1,875.00p 3,750.00p 1,875.00p 3,000.00p 910
20/03/2008 1,250.00p 1,875.00p 1,250.00p 1,875.00p 376
19/03/2008 1,750.00p 1,750.00p 1,125.00p 1,250.00p 575
18/03/2008 1,750.00p 1,750.00p 1,500.00p 1,750.00p 0
17/03/2008 1,750.00p 2,000.00p 1,750.00p 1,750.00p 25
14/03/2008 1,750.00p 2,000.00p 1,750.00p 1,750.00p 2
13/03/2008 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
12/03/2008 1,750.00p 2,000.00p 1,750.00p 1,750.00p 0
11/03/2008 1,750.00p 2,000.00p 1,750.00p 1,750.00p 2
10/03/2008 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
07/03/2008 1,750.00p 2,000.00p 1,750.00p 1,750.00p 101
06/03/2008 1,750.00p 2,000.00p 1,750.00p 1,750.00p 92
05/03/2008 1,750.00p 2,000.00p 1,750.00p 1,750.00p 0
04/03/2008 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
03/03/2008 1,750.00p 1,750.00p 1,500.00p 1,750.00p 4
29/02/2008 1,750.00p 1,750.00p 1,750.00p 1,750.00p 21
28/02/2008 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
27/02/2008 1,750.00p 1,750.00p 1,500.00p 1,750.00p 108
26/02/2008 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
25/02/2008 1,750.00p 1,750.00p 1,500.00p 1,750.00p 0
22/02/2008 1,875.00p 1,875.00p 1,750.00p 1,750.00p 16
21/02/2008 2,125.00p 2,500.00p 1,875.00p 1,875.00p 100
20/02/2008 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
19/02/2008 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
18/02/2008 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
15/02/2008 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
14/02/2008 2,125.00p 2,500.00p 2,125.00p 2,125.00p 6
13/02/2008 2,125.00p 2,125.00p 2,125.00p 2,125.00p 97
12/02/2008 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
11/02/2008 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
08/02/2008 2,250.00p 2,250.00p 2,125.00p 2,125.00p 14
07/02/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 1
06/02/2008 2,250.00p 2,500.00p 2,250.00p 2,250.00p 15
05/02/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 12
04/02/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
01/02/2008 2,250.00p 2,500.00p 2,250.00p 2,250.00p 0
31/01/2008 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
30/01/2008 2,500.00p 2,500.00p 2,250.00p 2,250.00p 54
29/01/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
28/01/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 10
25/01/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
24/01/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 1
23/01/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 1
22/01/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
21/01/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 7
18/01/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
17/01/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 20
16/01/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 27
15/01/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 20
14/01/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 18
11/01/2008 3,250.00p 3,750.00p 2,500.00p 2,500.00p 198
10/01/2008 3,250.00p 3,750.00p 3,250.00p 3,250.00p 33
09/01/2008 3,250.00p 3,250.00p 3,250.00p 3,250.00p 0
08/01/2008 3,250.00p 3,250.00p 3,250.00p 3,250.00p 0
07/01/2008 3,625.00p 3,625.00p 3,250.00p 3,250.00p 250
04/01/2008 3,500.00p 3,625.00p 3,500.00p 3,625.00p 52
03/01/2008 3,750.00p 3,750.00p 3,750.00p 3,750.00p 25
02/01/2008 3,750.00p 3,750.00p 3,750.00p 3,750.00p 0
31/12/2007 3,750.00p 3,750.00p 3,750.00p 3,750.00p 0
28/12/2007 3,750.00p 3,750.00p 3,750.00p 3,750.00p 0
27/12/2007 3,750.00p 3,750.00p 3,750.00p 3,750.00p 0
24/12/2007 3,750.00p 3,750.00p 3,750.00p 3,750.00p 0
21/12/2007 3,750.00p 3,750.00p 3,750.00p 3,750.00p 0
20/12/2007 3,750.00p 3,750.00p 3,750.00p 3,750.00p 0
19/12/2007 3,750.00p 3,750.00p 3,750.00p 3,750.00p 0
18/12/2007 3,750.00p 3,750.00p 3,750.00p 3,750.00p 0
17/12/2007 4,250.00p 4,250.00p 3,750.00p 3,750.00p 10
14/12/2007 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
13/12/2007 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
12/12/2007 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
11/12/2007 4,250.00p 4,250.00p 4,250.00p 4,250.00p 12
10/12/2007 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
07/12/2007 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
06/12/2007 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
05/12/2007 4,250.00p 4,250.00p 4,250.00p 4,250.00p 66
04/12/2007 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
03/12/2007 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
30/11/2007 4,500.00p 4,500.00p 4,250.00p 4,250.00p 26
29/11/2007 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
28/11/2007 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
27/11/2007 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
26/11/2007 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
23/11/2007 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
22/11/2007 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
21/11/2007 4,500.00p 4,500.00p 4,250.00p 4,500.00p 0
20/11/2007 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
19/11/2007 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
16/11/2007 4,500.00p 4,500.00p 4,500.00p 4,500.00p 1
15/11/2007 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
14/11/2007 4,500.00p 4,500.00p 4,500.00p 4,500.00p 20
13/11/2007 4,250.00p 4,500.00p 4,250.00p 4,500.00p 20
12/11/2007 4,750.00p 4,750.00p 4,500.00p 4,500.00p 30
09/11/2007 5,250.00p 5,250.00p 4,750.00p 4,750.00p 56
08/11/2007 5,250.00p 5,250.00p 5,250.00p 5,250.00p 3
07/11/2007 5,000.00p 5,250.00p 5,000.00p 5,250.00p 0
06/11/2007 5,000.00p 5,000.00p 5,000.00p 5,000.00p 10
05/11/2007 5,000.00p 5,000.00p 5,000.00p 5,000.00p 3
02/11/2007 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
01/11/2007 5,500.00p 5,500.00p 5,000.00p 5,000.00p 0
31/10/2007 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
30/10/2007 6,500.00p 6,500.00p 5,500.00p 5,500.00p 25
29/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
26/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
25/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
24/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
23/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
22/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
19/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
18/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
17/10/2007 6,500.00p 6,500.00p 6,000.00p 6,500.00p 124
16/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
15/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
12/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
11/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
10/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 1
09/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
08/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
05/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 8
04/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
03/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
02/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 8
01/10/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
28/09/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
27/09/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
26/09/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
25/09/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
24/09/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
21/09/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
20/09/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
19/09/2007 6,500.00p 7,100.00p 7,100.00p 6,500.00p 1
18/09/2007 6,000.00p 6,500.00p 6,000.00p 6,500.00p 13
17/09/2007 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
14/09/2007 6,000.00p 6,000.00p 6,000.00p 6,000.00p 8
13/09/2007 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
12/09/2007 6,500.00p 6,500.00p 6,000.00p 6,000.00p 5
11/09/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
10/09/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 12
07/09/2007 7,000.00p 7,000.00p 6,500.00p 6,500.00p 0
06/09/2007 8,500.00p 8,500.00p 6,000.00p 7,000.00p 38
05/09/2007 9,000.00p 9,000.00p 8,500.00p 8,500.00p 8
04/09/2007 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
03/09/2007 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
31/08/2007 9,000.00p 9,000.00p 9,000.00p 9,000.00p 3
30/08/2007 9,000.00p 9,000.00p 9,000.00p 9,000.00p 27
29/08/2007 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
28/08/2007 9,500.00p 9,500.00p 9,000.00p 9,000.00p 0
24/08/2007 9,500.00p 9,500.00p 9,500.00p 9,500.00p 0
23/08/2007 9,500.00p 9,500.00p 9,500.00p 9,500.00p 0
22/08/2007 9,500.00p 9,500.00p 9,000.00p 9,500.00p 8
21/08/2007 9,500.00p 9,500.00p 9,500.00p 9,500.00p 0
20/08/2007 10,500.00p 10,500.00p 9,500.00p 9,500.00p 10
17/08/2007 10,500.00p 10,500.00p 10,500.00p 10,500.00p 0
16/08/2007 10,500.00p 10,500.00p 10,500.00p 10,500.00p 8
15/08/2007 12,000.00p 12,000.00p 10,500.00p 10,500.00p 8
14/08/2007 12,000.00p 12,000.00p 12,000.00p 12,000.00p 0
13/08/2007 12,000.00p 12,000.00p 12,000.00p 12,000.00p 0
10/08/2007 12,000.00p 12,000.00p 12,000.00p 12,000.00p 5
09/08/2007 12,000.00p 12,000.00p 12,000.00p 12,000.00p 6
08/08/2007 13,500.00p 13,500.00p 12,000.00p 12,000.00p 22
07/08/2007 13,750.00p 13,750.00p 13,500.00p 13,500.00p 20
06/08/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 0
03/08/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 0
02/08/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 0
01/08/2007 13,500.00p 13,750.00p 13,500.00p 13,750.00p 18
31/07/2007 13,500.00p 13,500.00p 13,500.00p 13,500.00p 0
30/07/2007 13,000.00p 13,500.00p 13,000.00p 13,500.00p 25
27/07/2007 12,500.00p 13,000.00p 12,500.00p 13,000.00p 12
26/07/2007 13,500.00p 13,500.00p 13,000.00p 13,000.00p 18

*Close Price adjusted for both dividends and splits