MX Oil (MXO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/07/2007 13,500.00p 13,500.00p 13,500.00p 13,500.00p 0
24/07/2007 13,500.00p 13,500.00p 13,500.00p 13,500.00p 0
23/07/2007 13,500.00p 13,500.00p 13,500.00p 13,500.00p 20
20/07/2007 13,500.00p 13,500.00p 13,500.00p 13,500.00p 20
19/07/2007 15,000.00p 15,000.00p 13,500.00p 13,500.00p 47
18/07/2007 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
17/07/2007 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
16/07/2007 14,500.00p 14,500.00p 14,500.00p 14,500.00p 2
13/07/2007 14,500.00p 14,500.00p 14,500.00p 14,500.00p 1
12/07/2007 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
11/07/2007 14,500.00p 14,500.00p 14,500.00p 14,500.00p 3
10/07/2007 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
09/07/2007 14,500.00p 14,500.00p 14,500.00p 14,500.00p 5
06/07/2007 15,000.00p 15,000.00p 14,500.00p 14,500.00p 2
05/07/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
04/07/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 54
03/07/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
02/07/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 2
29/06/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
28/06/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
27/06/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
26/06/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 7
25/06/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
22/06/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
21/06/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
20/06/2007 15,500.00p 15,500.00p 15,000.00p 15,000.00p 0
19/06/2007 15,000.00p 15,500.00p 15,000.00p 15,500.00p 4
18/06/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
15/06/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 11
14/06/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 2
13/06/2007 15,500.00p 15,500.00p 15,000.00p 15,000.00p 0
12/06/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
11/06/2007 15,000.00p 15,500.00p 15,000.00p 15,500.00p 0
08/06/2007 15,500.00p 15,500.00p 15,000.00p 15,500.00p 32
07/06/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 62
06/06/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 9
05/06/2007 18,500.00p 18,500.00p 16,500.00p 16,500.00p 30
04/06/2007 18,500.00p 18,500.00p 17,500.00p 18,500.00p 2
01/06/2007 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
31/05/2007 18,500.00p 18,500.00p 18,500.00p 18,500.00p 5
30/05/2007 19,500.00p 19,500.00p 18,500.00p 18,500.00p 2
29/05/2007 18,500.00p 19,500.00p 18,500.00p 19,500.00p 14
25/05/2007 18,000.00p 18,500.00p 18,000.00p 18,500.00p 80
24/05/2007 18,000.00p 18,000.00p 18,000.00p 18,000.00p 1
23/05/2007 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
22/05/2007 18,000.00p 18,000.00p 18,000.00p 18,000.00p 3
21/05/2007 18,250.00p 18,250.00p 18,000.00p 18,000.00p 30
18/05/2007 18,750.00p 20,500.00p 18,500.00p 18,750.00p 8
17/05/2007 18,750.00p 18,750.00p 18,750.00p 18,750.00p 5
16/05/2007 19,250.00p 19,250.00p 18,750.00p 18,750.00p 65
15/05/2007 19,000.00p 21,000.00p 19,000.00p 19,250.00p 140
14/05/2007 18,000.00p 19,000.00p 18,000.00p 19,000.00p 0
11/05/2007 18,000.00p 18,000.00p 18,000.00p 18,000.00p 12
10/05/2007 18,500.00p 18,500.00p 18,000.00p 18,000.00p 64
09/05/2007 21,500.00p 21,750.00p 19,500.00p 19,500.00p 44
08/05/2007 21,000.00p 21,000.00p 21,000.00p 21,000.00p 10
04/05/2007 21,000.00p 21,000.00p 21,000.00p 21,000.00p 35
03/05/2007 20,000.00p 21,000.00p 20,000.00p 21,000.00p 30
02/05/2007 20,500.00p 20,500.00p 20,000.00p 20,000.00p 5
01/05/2007 20,500.00p 20,500.00p 20,500.00p 20,500.00p 13
30/04/2007 19,500.00p 20,500.00p 19,500.00p 20,500.00p 5
27/04/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 23
26/04/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 64
25/04/2007 19,500.00p 19,500.00p 19,500.00p 19,500.00p 8
24/04/2007 19,500.00p 19,500.00p 18,500.00p 19,500.00p 41
23/04/2007 22,000.00p 22,000.00p 19,500.00p 19,500.00p 92
20/04/2007 22,000.00p 22,000.00p 22,000.00p 22,000.00p 13
19/04/2007 22,000.00p 22,000.00p 22,000.00p 22,000.00p 10
18/04/2007 22,500.00p 22,500.00p 21,500.00p 22,000.00p 18
17/04/2007 22,500.00p 23,500.00p 21,500.00p 22,500.00p 6
16/04/2007 22,500.00p 22,500.00p 22,500.00p 22,500.00p 1
13/04/2007 24,500.00p 24,500.00p 22,500.00p 22,500.00p 35
12/04/2007 24,500.00p 24,500.00p 24,500.00p 24,500.00p 11
11/04/2007 24,500.00p 24,500.00p 24,500.00p 24,500.00p 4
10/04/2007 24,500.00p 24,500.00p 24,000.00p 24,000.00p 9
05/04/2007 24,500.00p 24,500.00p 24,500.00p 24,500.00p 12
04/04/2007 24,500.00p 24,500.00p 24,500.00p 24,500.00p 8
03/04/2007 24,500.00p 24,500.00p 24,500.00p 24,500.00p 0
02/04/2007 24,500.00p 24,500.00p 24,500.00p 24,500.00p 3
30/03/2007 24,500.00p 24,500.00p 24,500.00p 24,500.00p 0
29/03/2007 25,000.00p 25,000.00p 24,500.00p 24,500.00p 60
28/03/2007 25,000.00p 25,000.00p 25,000.00p 25,000.00p 6
27/03/2007 25,000.00p 25,000.00p 25,000.00p 25,000.00p 20
26/03/2007 25,000.00p 25,000.00p 25,000.00p 25,000.00p 0
23/03/2007 25,000.00p 25,500.00p 25,000.00p 25,000.00p 10
22/03/2007 25,000.00p 25,000.00p 25,000.00p 25,000.00p 13
21/03/2007 25,000.00p 25,000.00p 25,000.00p 25,000.00p 16
20/03/2007 27,000.00p 27,000.00p 25,000.00p 25,000.00p 30
19/03/2007 27,000.00p 27,000.00p 27,000.00p 27,000.00p 6
16/03/2007 28,000.00p 28,000.00p 27,000.00p 27,000.00p 16
15/03/2007 28,000.00p 28,000.00p 28,000.00p 28,000.00p 22
14/03/2007 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
13/03/2007 27,000.00p 28,500.00p 27,000.00p 28,000.00p 8
12/03/2007 25,500.00p 27,000.00p 25,500.00p 27,000.00p 27
09/03/2007 24,500.00p 26,500.00p 24,500.00p 26,500.00p 55
08/03/2007 29,500.00p 29,500.00p 24,500.00p 24,500.00p 76
07/03/2007 29,500.00p 29,500.00p 29,500.00p 29,500.00p 0
06/03/2007 29,500.00p 29,500.00p 29,500.00p 29,500.00p 5
05/03/2007 32,500.00p 32,500.00p 29,500.00p 29,500.00p 10
02/03/2007 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
01/03/2007 33,500.00p 33,500.00p 32,500.00p 32,500.00p 6
28/02/2007 33,500.00p 33,500.00p 33,500.00p 33,500.00p 3
27/02/2007 34,500.00p 34,500.00p 33,500.00p 33,500.00p 4
26/02/2007 33,500.00p 34,500.00p 33,500.00p 34,500.00p 34
23/02/2007 33,500.00p 33,500.00p 33,500.00p 33,500.00p 3
22/02/2007 33,500.00p 33,500.00p 33,500.00p 33,500.00p 3
21/02/2007 34,500.00p 34,500.00p 33,500.00p 33,500.00p 42
20/02/2007 34,500.00p 34,500.00p 34,500.00p 34,500.00p 18
19/02/2007 33,500.00p 34,500.00p 32,500.00p 34,500.00p 36
16/02/2007 32,500.00p 32,500.00p 32,500.00p 32,500.00p 3
15/02/2007 33,500.00p 33,500.00p 32,500.00p 32,500.00p 15
14/02/2007 32,500.00p 33,500.00p 32,500.00p 33,500.00p 0
13/02/2007 32,500.00p 33,000.00p 32,500.00p 32,500.00p 55
12/02/2007 31,500.00p 32,500.00p 31,500.00p 32,500.00p 25
09/02/2007 31,000.00p 31,000.00p 31,000.00p 31,000.00p 67
08/02/2007 32,000.00p 32,000.00p 31,000.00p 31,000.00p 43
07/02/2007 37,500.00p 37,500.00p 32,000.00p 32,000.00p 53
06/02/2007 37,000.00p 37,000.00p 35,500.00p 35,500.00p 20
05/02/2007 37,000.00p 37,000.00p 37,000.00p 37,000.00p 6
02/02/2007 38,000.00p 38,000.00p 37,000.00p 37,000.00p 43
01/02/2007 38,000.00p 38,000.00p 38,000.00p 38,000.00p 0
31/01/2007 38,000.00p 38,000.00p 38,000.00p 38,000.00p 9
30/01/2007 38,000.00p 38,000.00p 38,000.00p 38,000.00p 12
29/01/2007 38,000.00p 38,000.00p 38,000.00p 38,000.00p 7
26/01/2007 38,000.00p 38,000.00p 38,000.00p 38,000.00p 41
25/01/2007 38,000.00p 38,000.00p 38,000.00p 38,000.00p 9
24/01/2007 38,000.00p 38,000.00p 38,000.00p 38,000.00p 6
23/01/2007 38,500.00p 38,500.00p 38,000.00p 38,000.00p 20
22/01/2007 38,000.00p 38,500.00p 38,000.00p 38,500.00p 3
19/01/2007 39,500.00p 39,500.00p 38,500.00p 38,500.00p 26
18/01/2007 39,500.00p 39,500.00p 39,500.00p 39,500.00p 21
17/01/2007 40,500.00p 40,500.00p 39,500.00p 39,500.00p 35
16/01/2007 41,500.00p 41,500.00p 40,500.00p 40,500.00p 45
15/01/2007 33,500.00p 41,500.00p 33,500.00p 41,500.00p 258
12/01/2007 34,500.00p 34,500.00p 33,500.00p 33,500.00p 24
11/01/2007 35,000.00p 35,000.00p 33,500.00p 33,500.00p 24
10/01/2007 35,000.00p 35,000.00p 35,000.00p 35,000.00p 30
09/01/2007 33,500.00p 35,000.00p 33,500.00p 35,000.00p 51
08/01/2007 35,000.00p 35,000.00p 35,000.00p 35,000.00p 10
05/01/2007 35,000.00p 35,000.00p 33,500.00p 35,000.00p 1
04/01/2007 36,000.00p 36,000.00p 35,000.00p 35,000.00p 4
03/01/2007 38,500.00p 38,500.00p 36,000.00p 36,000.00p 22
02/01/2007 38,500.00p 38,500.00p 38,500.00p 38,500.00p 1
29/12/2006 38,500.00p 38,500.00p 38,500.00p 38,500.00p 0
28/12/2006 38,500.00p 38,500.00p 38,500.00p 38,500.00p 1
27/12/2006 38,500.00p 38,500.00p 38,500.00p 38,500.00p 0
22/12/2006 38,500.00p 38,500.00p 38,500.00p 38,500.00p 0
21/12/2006 38,500.00p 38,500.00p 38,500.00p 38,500.00p 3
20/12/2006 38,500.00p 38,500.00p 38,500.00p 38,500.00p 0
19/12/2006 38,500.00p 38,500.00p 38,500.00p 38,500.00p 0
18/12/2006 38,500.00p 38,500.00p 38,500.00p 38,500.00p 0
15/12/2006 38,500.00p 38,500.00p 38,500.00p 38,500.00p 1
14/12/2006 41,000.00p 41,000.00p 38,500.00p 38,500.00p 8
13/12/2006 41,000.00p 41,000.00p 41,000.00p 41,000.00p 2
12/12/2006 41,000.00p 41,000.00p 41,000.00p 41,000.00p 0
11/12/2006 41,000.00p 41,000.00p 41,000.00p 41,000.00p 30
08/12/2006 41,000.00p 41,000.00p 41,000.00p 41,000.00p 13
07/12/2006 41,000.00p 41,000.00p 41,000.00p 41,000.00p 44
06/12/2006 41,000.00p 41,000.00p 41,000.00p 41,000.00p 2
05/12/2006 41,000.00p 41,000.00p 38,500.00p 41,000.00p 0
04/12/2006 41,000.00p 41,000.00p 41,000.00p 41,000.00p 5
01/12/2006 41,000.00p 41,000.00p 38,500.00p 41,000.00p 0
30/11/2006 41,000.00p 38,500.00p 38,500.00p 43,500.00p 24
29/11/2006 41,000.00p 41,000.00p 38,500.00p 41,000.00p 0
28/11/2006 43,000.00p 43,000.00p 38,500.00p 41,000.00p 13
27/11/2006 43,000.00p 43,500.00p 43,000.00p 43,000.00p 0
24/11/2006 43,000.00p 43,500.00p 43,000.00p 43,000.00p 11
23/11/2006 43,000.00p 43,500.00p 43,000.00p 43,000.00p 0
22/11/2006 43,000.00p 43,000.00p 43,000.00p 43,000.00p 1
21/11/2006 43,000.00p 43,500.00p 43,000.00p 43,000.00p 2
20/11/2006 43,000.00p 43,000.00p 43,000.00p 43,000.00p 4
17/11/2006 43,000.00p 43,000.00p 43,000.00p 43,000.00p 15
16/11/2006 43,000.00p 43,000.00p 43,000.00p 43,000.00p 22
15/11/2006 43,000.00p 43,000.00p 43,000.00p 43,000.00p 8
14/11/2006 43,000.00p 43,000.00p 43,000.00p 43,000.00p 14
13/11/2006 43,000.00p 43,000.00p 43,000.00p 43,000.00p 17
10/11/2006 35,500.00p 44,000.00p 35,500.00p 43,000.00p 257
09/11/2006 35,500.00p 36,500.00p 35,500.00p 35,500.00p 2
08/11/2006 35,500.00p 36,500.00p 35,500.00p 35,500.00p 0
07/11/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 0
06/11/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 0
03/11/2006 35,500.00p 35,500.00p 35,500.00p 35,500.00p 2
02/11/2006 36,500.00p 36,500.00p 35,500.00p 35,500.00p 8
01/11/2006 36,500.00p 37,000.00p 36,500.00p 36,500.00p 5
31/10/2006 36,500.00p 37,000.00p 36,500.00p 37,000.00p 19
30/10/2006 36,500.00p 37,000.00p 36,500.00p 37,000.00p 5
27/10/2006 36,500.00p 37,000.00p 36,500.00p 37,000.00p 0
26/10/2006 38,000.00p 38,000.00p 37,000.00p 37,000.00p 9
25/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 0
24/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 2
23/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 8
20/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 14
19/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 5
18/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 18
17/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 0
16/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 0
13/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 0
12/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 0
11/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 3
10/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 1

*Close Price adjusted for both dividends and splits