MX Oil (MXO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/11/2017 0.60p 0.64p 0.58p 0.60p 74174
03/11/2017 0.55p 0.64p 0.53p 0.60p 2051764
02/11/2017 0.55p 0.55p 0.52p 0.55p 149482
01/11/2017 0.55p 0.55p 0.52p 0.55p 11689
31/10/2017 0.55p 0.55p 0.52p 0.55p 259483
30/10/2017 0.55p 0.57p 0.50p 0.55p 2594760
27/10/2017 0.55p 0.60p 0.55p 0.55p 155406
26/10/2017 0.58p 0.58p 0.55p 0.55p 788129
25/10/2017 0.58p 0.58p 0.55p 0.58p 250000
24/10/2017 0.58p 0.59p 0.55p 0.58p 67375
23/10/2017 0.58p 0.63p 0.57p 0.58p 65000
20/10/2017 0.58p 0.60p 0.57p 0.58p 1551695
19/10/2017 0.60p 0.60p 0.55p 0.58p 995138
18/10/2017 0.60p 0.60p 0.56p 0.60p 235309
17/10/2017 0.60p 0.60p 0.60p 0.60p 0
16/10/2017 0.63p 0.63p 0.56p 0.60p 303609
13/10/2017 0.60p 0.65p 0.60p 0.63p 893972
12/10/2017 0.60p 0.60p 0.60p 0.60p 405422
11/10/2017 0.60p 0.60p 0.60p 0.60p 827026
10/10/2017 0.53p 0.60p 0.53p 0.60p 2654557
09/10/2017 0.60p 0.60p 0.52p 0.53p 3692880
06/10/2017 0.60p 0.60p 0.55p 0.60p 0
05/10/2017 0.60p 0.60p 0.58p 0.60p 353399
04/10/2017 0.60p 0.63p 0.60p 0.60p 195468
03/10/2017 0.58p 0.60p 0.58p 0.60p 1572125
02/10/2017 0.60p 0.63p 0.50p 0.58p 3694406
29/09/2017 0.63p 0.63p 0.60p 0.60p 428331
28/09/2017 0.65p 0.65p 0.63p 0.63p 2183236
27/09/2017 0.63p 0.63p 0.63p 0.63p 1601293
26/09/2017 0.63p 0.63p 0.63p 0.63p 39358
25/09/2017 0.55p 0.63p 0.55p 0.63p 2695484
22/09/2017 0.55p 0.55p 0.53p 0.55p 2128481
21/09/2017 0.58p 0.58p 0.55p 0.55p 850000
20/09/2017 0.60p 0.60p 0.58p 0.58p 217288
19/09/2017 0.65p 0.65p 0.58p 0.60p 1369219
18/09/2017 0.65p 0.65p 0.63p 0.65p 2356683
15/09/2017 0.52p 0.65p 0.52p 0.65p 5319608
14/09/2017 0.53p 0.53p 0.52p 0.52p 1680645
13/09/2017 0.58p 0.58p 0.53p 0.53p 3431399
12/09/2017 0.58p 0.60p 0.57p 0.58p 1211192
11/09/2017 0.60p 0.60p 0.60p 0.60p 747806
08/09/2017 0.65p 0.65p 0.56p 0.60p 1775964
07/09/2017 0.64p 0.65p 0.64p 0.65p 961863
06/09/2017 0.64p 0.64p 0.64p 0.64p 80000
05/09/2017 0.64p 0.64p 0.60p 0.64p 144343
04/09/2017 0.64p 0.64p 0.61p 0.64p 45440
01/09/2017 0.65p 0.65p 0.62p 0.64p 2871151
31/08/2017 0.65p 0.65p 0.57p 0.65p 5261699
30/08/2017 0.65p 0.65p 0.55p 0.65p 7089927
29/08/2017 0.65p 0.65p 0.65p 0.65p 298659
25/08/2017 0.65p 0.65p 0.65p 0.65p 419584
24/08/2017 0.62p 0.70p 0.58p 0.65p 6121985
23/08/2017 0.62p 0.62p 0.62p 0.62p 0
22/08/2017 0.62p 0.62p 0.62p 0.62p 0
21/08/2017 0.62p 0.62p 0.62p 0.62p 181925
18/08/2017 0.62p 0.62p 0.62p 0.62p 116009
17/08/2017 0.62p 0.62p 0.62p 0.62p 87730
16/08/2017 0.62p 0.62p 0.62p 0.62p 2051143
15/08/2017 0.65p 0.65p 0.62p 0.62p 2406304
14/08/2017 0.65p 0.65p 0.65p 0.65p 1100000
11/08/2017 0.65p 0.65p 0.65p 0.65p 1640011
10/08/2017 0.65p 0.65p 0.65p 0.65p 889678
09/08/2017 0.63p 0.70p 0.63p 0.65p 2898826
08/08/2017 0.63p 0.63p 0.63p 0.63p 298899
07/08/2017 0.63p 0.63p 0.63p 0.63p 72607
04/08/2017 0.63p 0.63p 0.63p 0.63p 2705000
03/08/2017 0.63p 0.63p 0.63p 0.63p 510649
02/08/2017 0.60p 0.63p 0.60p 0.63p 3761646
01/08/2017 0.55p 0.60p 0.55p 0.60p 6930515
31/07/2017 0.60p 0.60p 0.60p 0.60p 264801
28/07/2017 0.63p 0.63p 0.60p 0.60p 901120
27/07/2017 0.63p 0.63p 0.63p 0.63p 643428
26/07/2017 0.60p 0.63p 0.55p 0.63p 2201886
25/07/2017 0.63p 0.63p 0.60p 0.60p 1420629
24/07/2017 0.63p 0.63p 0.55p 0.63p 306079
21/07/2017 0.60p 0.63p 0.60p 0.63p 1634412
20/07/2017 0.68p 0.68p 0.60p 0.60p 2205686
19/07/2017 0.68p 0.68p 0.68p 0.68p 153987
18/07/2017 0.68p 0.68p 0.68p 0.68p 1594131
17/07/2017 0.68p 0.68p 0.68p 0.68p 1218750
14/07/2017 0.68p 0.68p 0.68p 0.68p 2253069
13/07/2017 0.68p 0.68p 0.68p 0.68p 617373
12/07/2017 0.68p 0.68p 0.68p 0.68p 72189
11/07/2017 0.68p 0.68p 0.68p 0.68p 695582
10/07/2017 0.68p 0.70p 0.68p 0.68p 3829819
07/07/2017 0.68p 0.68p 0.68p 0.68p 3250515
06/07/2017 0.68p 0.68p 0.63p 0.68p 2709176
05/07/2017 0.65p 0.68p 0.58p 0.68p 4158645
04/07/2017 0.65p 0.65p 0.63p 0.63p 2702463
03/07/2017 0.65p 0.65p 0.65p 0.65p 367937
30/06/2017 0.73p 0.73p 0.65p 0.65p 1624136
29/06/2017 0.73p 0.73p 0.68p 0.73p 1533402
28/06/2017 0.68p 0.68p 0.68p 0.68p 1224787
27/06/2017 0.68p 0.68p 0.68p 0.68p 1735742
26/06/2017 0.70p 0.70p 0.68p 0.68p 2827637
23/06/2017 0.70p 0.70p 0.70p 0.70p 125000
22/06/2017 0.68p 0.70p 0.63p 0.70p 0
21/06/2017 0.70p 0.70p 0.65p 0.68p 0
20/06/2017 0.70p 0.70p 0.68p 0.70p 0
19/06/2017 0.75p 0.78p 0.70p 0.70p 0
16/06/2017 0.68p 0.73p 0.68p 0.73p 5865688
15/06/2017 0.75p 0.76p 0.65p 0.68p 5549933
14/06/2017 0.80p 0.80p 0.75p 0.78p 1844897
13/06/2017 0.80p 0.80p 0.75p 0.80p 439015
12/06/2017 0.83p 0.83p 0.75p 0.80p 5365027
09/06/2017 0.85p 0.85p 0.81p 0.85p 350000
08/06/2017 0.85p 0.88p 0.81p 0.85p 532635
07/06/2017 0.83p 0.88p 0.81p 0.85p 3165037
06/06/2017 0.88p 0.88p 0.81p 0.83p 1570718
05/06/2017 0.93p 0.94p 0.86p 0.88p 2346493
02/06/2017 0.93p 0.93p 0.85p 0.93p 1485968
01/06/2017 0.98p 0.98p 0.90p 0.93p 2156245
31/05/2017 0.98p 0.98p 0.98p 0.98p 0
30/05/2017 1.00p 1.02p 0.96p 0.98p 1190936
26/05/2017 0.90p 1.00p 0.90p 1.00p 4789515
25/05/2017 0.98p 0.98p 0.86p 0.90p 6927271
24/05/2017 1.10p 1.10p 0.96p 0.98p 9808365
23/05/2017 1.10p 1.12p 1.06p 1.10p 57275
22/05/2017 1.05p 1.10p 1.02p 1.10p 1648903
19/05/2017 1.10p 1.10p 1.01p 1.05p 7608824
18/05/2017 1.10p 1.15p 1.07p 1.10p 760000
17/05/2017 1.10p 1.13p 1.06p 1.10p 197571
16/05/2017 1.10p 1.10p 1.05p 1.10p 5439392
15/05/2017 1.10p 1.11p 1.06p 1.10p 781243
12/05/2017 1.10p 1.11p 1.07p 1.10p 2987909
11/05/2017 1.10p 1.10p 1.07p 1.10p 363440
10/05/2017 1.10p 1.10p 1.07p 1.10p 1830307
09/05/2017 1.05p 1.10p 1.01p 1.10p 4274728
08/05/2017 1.05p 1.10p 1.01p 1.05p 518778
05/05/2017 1.05p 1.10p 1.01p 1.05p 1696700
04/05/2017 1.08p 1.08p 1.01p 1.05p 1375498
03/05/2017 1.08p 1.10p 1.05p 1.08p 0
02/05/2017 1.08p 1.09p 1.06p 1.08p 974897
28/04/2017 1.13p 1.13p 1.09p 1.10p 515325
27/04/2017 1.13p 1.13p 1.10p 1.13p 241339
26/04/2017 1.13p 1.13p 1.10p 1.13p 103528
25/04/2017 1.15p 1.15p 1.10p 1.13p 2418953
24/04/2017 1.07p 1.19p 1.06p 1.15p 3717851
21/04/2017 1.13p 1.17p 1.00p 1.07p 6533514
20/04/2017 1.13p 1.13p 1.13p 1.13p 705617
19/04/2017 1.13p 1.15p 1.13p 1.13p 975178
18/04/2017 1.20p 1.20p 1.11p 1.15p 1440000
13/04/2017 1.20p 1.20p 1.16p 1.20p 1293157
12/04/2017 1.20p 1.20p 1.17p 1.20p 420782
11/04/2017 1.20p 1.25p 1.16p 1.20p 4343046
10/04/2017 1.20p 1.24p 1.16p 1.20p 554540
07/04/2017 1.20p 1.24p 1.16p 1.20p 54800
06/04/2017 1.15p 1.20p 1.15p 1.15p 4143600
05/04/2017 1.15p 1.19p 1.11p 1.15p 2059885
04/04/2017 1.13p 1.15p 1.13p 1.15p 565700
03/04/2017 1.13p 1.15p 1.11p 1.13p 2245424
31/03/2017 1.13p 1.15p 1.11p 1.13p 5550847
30/03/2017 1.13p 1.15p 1.10p 1.13p 1291808
29/03/2017 1.15p 1.16p 1.11p 1.13p 3034070
28/03/2017 1.15p 1.17p 1.12p 1.15p 140778
27/03/2017 1.15p 1.19p 1.11p 1.15p 1813168
24/03/2017 1.15p 1.18p 1.12p 1.15p 1659531
23/03/2017 1.15p 1.15p 1.11p 1.15p 207358
22/03/2017 1.18p 1.18p 1.11p 1.15p 874226
21/03/2017 1.15p 1.20p 1.12p 1.18p 2231054
20/03/2017 1.18p 1.20p 1.14p 1.15p 1192381
17/03/2017 1.13p 1.18p 1.12p 1.18p 1447321
16/03/2017 1.15p 1.17p 1.13p 1.13p 6803446
15/03/2017 1.13p 1.18p 1.10p 1.15p 637901
14/03/2017 1.13p 1.15p 1.11p 1.13p 1049131
13/03/2017 1.13p 1.16p 1.10p 1.13p 3767555
10/03/2017 1.13p 1.14p 1.05p 1.13p 4036672
09/03/2017 1.13p 1.13p 1.10p 1.13p 410069
08/03/2017 1.18p 1.18p 1.07p 1.13p 8846746
07/03/2017 1.20p 1.20p 1.15p 1.18p 700121
06/03/2017 1.23p 1.23p 1.15p 1.20p 1435166
03/03/2017 1.23p 1.23p 1.16p 1.23p 1018212
02/03/2017 1.28p 1.28p 1.16p 1.23p 1933375
01/03/2017 1.18p 1.30p 1.15p 1.28p 8537868
28/02/2017 1.18p 1.19p 1.15p 1.18p 5495157
27/02/2017 1.25p 1.25p 1.17p 1.18p 5511669
24/02/2017 1.30p 1.30p 1.20p 1.25p 4818335
23/02/2017 1.30p 1.31p 1.26p 1.30p 6108831
22/02/2017 1.33p 1.33p 1.25p 1.30p 1814141
21/02/2017 1.33p 1.33p 1.31p 1.33p 2690406
20/02/2017 1.30p 1.35p 1.28p 1.33p 2540253
17/02/2017 1.33p 1.34p 1.24p 1.30p 3036250
16/02/2017 1.40p 1.41p 1.30p 1.33p 3469451
15/02/2017 1.33p 1.45p 1.18p 1.40p 25319304
14/02/2017 1.35p 1.38p 1.24p 1.33p 5688817
13/02/2017 1.30p 1.39p 1.28p 1.35p 5315521
10/02/2017 1.33p 1.35p 1.24p 1.30p 5391375
09/02/2017 1.35p 1.35p 1.27p 1.33p 7856957
08/02/2017 1.35p 1.37p 1.30p 1.35p 5010487
07/02/2017 1.25p 1.38p 1.25p 1.35p 3886558
06/02/2017 1.35p 1.35p 1.20p 1.25p 5122327
03/02/2017 1.33p 1.40p 1.25p 1.35p 9064601
02/02/2017 1.23p 1.49p 1.23p 1.33p 27717892
01/02/2017 1.23p 1.29p 1.15p 1.23p 6560397
31/01/2017 1.23p 1.23p 1.18p 1.23p 892372
30/01/2017 1.15p 1.24p 1.15p 1.23p 2161760
27/01/2017 1.15p 1.30p 1.11p 1.15p 6237547
26/01/2017 1.13p 1.18p 1.11p 1.15p 2064793
25/01/2017 1.05p 1.25p 1.04p 1.13p 9790457
24/01/2017 1.03p 1.08p 1.01p 1.05p 1333250

*Close Price adjusted for both dividends and splits