MX Oil (MXO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/01/2017 1.05p 1.05p 1.00p 1.03p 1390700
20/01/2017 1.05p 1.07p 1.00p 1.05p 2154390
19/01/2017 1.05p 1.07p 1.00p 1.05p 1202346
18/01/2017 1.05p 1.07p 1.05p 1.05p 22217
17/01/2017 1.05p 1.07p 1.00p 1.05p 554395
16/01/2017 1.08p 1.08p 1.05p 1.05p 693869
13/01/2017 1.08p 1.10p 1.05p 1.08p 2711120
12/01/2017 1.10p 1.11p 1.06p 1.08p 2641660
11/01/2017 1.07p 1.10p 1.03p 1.10p 2343328
10/01/2017 1.06p 1.08p 1.04p 1.07p 1678802
09/01/2017 1.08p 1.09p 1.05p 1.06p 5006832
06/01/2017 1.06p 1.08p 1.03p 1.08p 1927985
05/01/2017 1.06p 1.07p 1.03p 1.06p 1525728
04/01/2017 1.09p 1.09p 1.03p 1.06p 2974718
03/01/2017 1.10p 1.12p 1.06p 1.09p 785529
30/12/2016 1.10p 1.13p 1.06p 1.10p 218158
29/12/2016 1.08p 1.10p 1.05p 1.10p 874086
28/12/2016 1.08p 1.10p 1.06p 1.08p 1113592
23/12/2016 1.08p 1.08p 1.06p 1.08p 2218790
22/12/2016 1.08p 1.15p 1.06p 1.08p 3452915
21/12/2016 1.03p 1.08p 1.00p 1.08p 1957309
20/12/2016 1.10p 1.10p 0.97p 1.03p 5813420
19/12/2016 1.12p 1.12p 1.06p 1.08p 1381836
16/12/2016 1.08p 1.12p 1.06p 1.12p 1545492
15/12/2016 1.08p 1.08p 1.06p 1.08p 400000
14/12/2016 1.08p 1.10p 1.06p 1.08p 480188
13/12/2016 1.08p 1.10p 1.05p 1.08p 2006014
12/12/2016 1.08p 1.10p 1.01p 1.08p 7052457
09/12/2016 1.08p 1.10p 1.04p 1.08p 417811
08/12/2016 1.10p 1.10p 1.02p 1.08p 3795253
07/12/2016 1.13p 1.14p 1.10p 1.12p 802239
06/12/2016 1.10p 1.14p 1.05p 1.13p 2865993
05/12/2016 1.13p 1.13p 1.06p 1.10p 3207122
02/12/2016 1.15p 1.17p 1.10p 1.13p 2175070
01/12/2016 1.16p 1.17p 1.11p 1.15p 934077
30/11/2016 1.14p 1.16p 1.13p 1.16p 569388
29/11/2016 1.18p 1.19p 1.13p 1.14p 2948926
28/11/2016 1.18p 1.19p 1.15p 1.18p 1744140
25/11/2016 1.18p 1.18p 1.15p 1.18p 998511
24/11/2016 1.18p 1.19p 1.17p 1.18p 415072
23/11/2016 1.23p 1.23p 1.17p 1.18p 1417798
22/11/2016 1.25p 1.25p 1.17p 1.23p 1842545
21/11/2016 1.25p 1.25p 1.13p 1.25p 7194691
18/11/2016 1.30p 1.30p 1.21p 1.25p 6308574
17/11/2016 1.35p 1.40p 1.25p 1.30p 7729046
16/11/2016 1.35p 1.40p 1.30p 1.35p 3230394
15/11/2016 1.38p 1.40p 1.32p 1.35p 14325709
14/11/2016 1.03p 1.45p 1.02p 1.38p 31182268
11/11/2016 1.08p 1.08p 1.03p 1.03p 4614018
10/11/2016 1.08p 1.10p 1.05p 1.08p 1485684
09/11/2016 1.13p 1.13p 1.06p 1.08p 9539237
08/11/2016 1.13p 1.18p 1.11p 1.13p 1224290
07/11/2016 1.20p 1.20p 1.10p 1.13p 10182854
04/11/2016 1.20p 1.22p 1.18p 1.20p 528615
03/11/2016 1.15p 1.22p 1.13p 1.20p 1422924
02/11/2016 1.15p 1.17p 1.06p 1.15p 11232455
01/11/2016 1.18p 1.19p 1.13p 1.15p 2062143
31/10/2016 1.20p 1.20p 1.15p 1.18p 2576952
28/10/2016 1.20p 1.29p 1.18p 1.20p 3127869
27/10/2016 1.18p 1.23p 1.18p 1.20p 1450089
26/10/2016 1.23p 1.23p 1.16p 1.18p 3433370
25/10/2016 1.28p 1.28p 1.22p 1.23p 1422673
24/10/2016 1.28p 1.28p 1.25p 1.28p 637076
21/10/2016 1.33p 1.33p 1.26p 1.28p 1660652
20/10/2016 1.28p 1.40p 1.27p 1.33p 2662384
19/10/2016 1.38p 1.43p 1.27p 1.28p 7569578
18/10/2016 1.35p 1.36p 1.31p 1.35p 3397300
17/10/2016 1.35p 1.37p 1.30p 1.35p 1978942
14/10/2016 1.33p 1.35p 1.31p 1.35p 996167
13/10/2016 1.35p 1.37p 1.32p 1.33p 7043119
12/10/2016 1.30p 1.36p 1.28p 1.35p 1662017
11/10/2016 1.30p 1.35p 1.28p 1.30p 3148861
10/10/2016 1.30p 1.33p 1.27p 1.30p 1516669
07/10/2016 1.33p 1.33p 1.25p 1.30p 6307369
06/10/2016 1.33p 1.39p 1.29p 1.33p 9525646
05/10/2016 1.33p 1.34p 1.27p 1.33p 9064210
04/10/2016 1.35p 1.35p 1.27p 1.33p 7650944
03/10/2016 1.28p 1.37p 1.28p 1.35p 2409632
30/09/2016 1.40p 1.42p 1.27p 1.28p 7655963
29/09/2016 1.25p 1.40p 1.24p 1.40p 21043514
28/09/2016 1.20p 1.28p 1.16p 1.25p 42902764
27/09/2016 1.10p 1.25p 1.07p 1.20p 32586364
26/09/2016 1.10p 1.13p 1.06p 1.10p 4095554
23/09/2016 1.08p 1.11p 1.03p 1.10p 7955634
22/09/2016 1.15p 1.15p 1.13p 1.13p 1856576
21/09/2016 1.18p 1.19p 1.10p 1.15p 6322801
20/09/2016 1.23p 1.23p 1.16p 1.18p 2389444
19/09/2016 1.18p 1.24p 1.18p 1.23p 1418805
16/09/2016 1.18p 1.20p 1.16p 1.18p 3484371
15/09/2016 1.18p 1.19p 1.14p 1.18p 6430240
14/09/2016 1.18p 1.19p 1.17p 1.18p 2844539
13/09/2016 1.25p 1.30p 1.17p 1.18p 7911449
12/09/2016 1.25p 1.28p 1.16p 1.25p 9905944
09/09/2016 1.08p 1.29p 1.05p 1.25p 25522584
08/09/2016 1.03p 1.10p 1.00p 1.08p 8072779
07/09/2016 1.03p 1.03p 0.96p 1.03p 5733095
06/09/2016 1.13p 1.13p 1.00p 1.03p 3853242
05/09/2016 1.15p 1.16p 1.10p 1.13p 3614915
02/09/2016 1.18p 1.20p 1.14p 1.15p 3252075
01/09/2016 1.25p 1.26p 1.15p 1.18p 5169348
31/08/2016 1.23p 1.28p 1.21p 1.25p 3074924
30/08/2016 1.20p 1.28p 1.20p 1.23p 10288901
26/08/2016 1.23p 1.25p 1.18p 1.20p 10857367
25/08/2016 1.28p 1.29p 1.21p 1.23p 26415298
24/08/2016 1.18p 1.38p 1.16p 1.25p 48473240
23/08/2016 1.00p 1.18p 1.00p 1.18p 10310674
22/08/2016 1.00p 1.05p 0.96p 1.03p 8612829
19/08/2016 1.00p 1.03p 0.97p 1.00p 1886818
18/08/2016 1.03p 1.03p 0.97p 1.00p 3057058
17/08/2016 1.03p 1.08p 0.98p 1.03p 5892495
16/08/2016 1.05p 1.05p 1.00p 1.03p 7129357
15/08/2016 0.98p 1.10p 0.97p 1.05p 8975698
12/08/2016 0.93p 1.04p 0.91p 0.98p 31432144
11/08/2016 0.90p 0.94p 0.89p 0.93p 10709431
10/08/2016 0.80p 0.97p 0.80p 0.90p 10505973
09/08/2016 0.80p 0.84p 0.80p 0.80p 1003949
08/08/2016 0.83p 0.84p 0.78p 0.80p 3070842
05/08/2016 0.83p 0.85p 0.82p 0.83p 3414590
04/08/2016 0.83p 0.85p 0.82p 0.83p 3752204
03/08/2016 0.83p 0.83p 0.81p 0.83p 2819068
02/08/2016 0.83p 0.84p 0.80p 0.83p 5307060
01/08/2016 0.88p 0.88p 0.83p 0.83p 5247054
29/07/2016 0.90p 0.90p 0.87p 0.88p 3700560
28/07/2016 0.88p 0.92p 0.87p 0.90p 4481050
27/07/2016 0.90p 0.95p 0.88p 0.88p 6881398
26/07/2016 0.88p 0.94p 0.88p 0.90p 8904481
25/07/2016 0.88p 0.90p 0.87p 0.88p 4590933
22/07/2016 0.88p 0.90p 0.85p 0.88p 15194677
21/07/2016 0.90p 0.93p 0.87p 0.88p 5941002
20/07/2016 0.93p 0.95p 0.88p 0.90p 7099278
19/07/2016 1.03p 1.04p 0.92p 0.93p 39372768
18/07/2016 0.97p 1.08p 0.95p 1.03p 12765392
15/07/2016 0.88p 1.00p 0.84p 0.97p 22682510
14/07/2016 0.83p 0.90p 0.80p 0.90p 5470602
13/07/2016 0.83p 0.84p 0.81p 0.83p 2783639
12/07/2016 0.83p 0.85p 0.80p 0.83p 4329785
11/07/2016 0.83p 0.84p 0.81p 0.83p 3304933
08/07/2016 0.88p 0.88p 0.83p 0.83p 2297254
07/07/2016 0.83p 0.89p 0.83p 0.88p 2781131
06/07/2016 0.93p 0.93p 0.83p 0.83p 3803096
05/07/2016 0.90p 0.93p 0.85p 0.93p 5569682
04/07/2016 0.88p 0.90p 0.83p 0.90p 7687939
01/07/2016 0.88p 0.89p 0.86p 0.88p 4886371
30/06/2016 0.93p 0.93p 0.86p 0.88p 3297587
29/06/2016 0.93p 0.94p 0.89p 0.93p 5102123
28/06/2016 0.90p 0.94p 0.87p 0.93p 3695080
27/06/2016 0.90p 0.92p 0.87p 0.90p 6965226
24/06/2016 0.80p 0.95p 0.75p 0.90p 18717892
23/06/2016 0.88p 0.88p 0.85p 0.88p 4613355
22/06/2016 0.88p 0.89p 0.86p 0.88p 4461956
21/06/2016 0.88p 0.90p 0.86p 0.88p 15279942
20/06/2016 0.90p 0.91p 0.87p 0.88p 3492810
17/06/2016 0.88p 0.93p 0.87p 0.90p 7086238
16/06/2016 0.90p 0.94p 0.86p 0.88p 8103953
15/06/2016 0.88p 0.90p 0.83p 0.90p 10631597
14/06/2016 0.88p 0.89p 0.83p 0.88p 10856048
13/06/2016 0.93p 0.93p 0.86p 0.88p 6098461
10/06/2016 0.98p 0.98p 0.90p 0.93p 12099714
09/06/2016 0.95p 0.98p 0.89p 0.95p 17312458
08/06/2016 0.95p 0.99p 0.88p 0.93p 33845588
07/06/2016 0.85p 0.99p 0.78p 0.95p 22437950
06/06/2016 0.85p 0.88p 0.77p 0.85p 6801529
03/06/2016 0.85p 0.87p 0.83p 0.85p 5034328
02/06/2016 0.85p 0.88p 0.82p 0.85p 5986487
01/06/2016 0.90p 0.94p 0.84p 0.85p 26719308
31/05/2016 0.80p 0.99p 0.78p 0.88p 42047580
27/05/2016 0.81p 0.83p 0.78p 0.80p 6256527
26/05/2016 0.83p 0.84p 0.77p 0.81p 16152492
25/05/2016 0.93p 1.09p 0.81p 0.83p 51965216
24/05/2016 0.83p 0.90p 0.81p 0.88p 12285710
23/05/2016 0.85p 0.88p 0.78p 0.83p 12321372
20/05/2016 0.88p 0.89p 0.81p 0.86p 17161476
19/05/2016 0.92p 1.00p 0.86p 0.88p 54441820
18/05/2016 0.77p 0.95p 0.77p 0.92p 47737092
17/05/2016 0.70p 0.85p 0.68p 0.78p 32298070
16/05/2016 0.69p 0.75p 0.63p 0.70p 37053664
13/05/2016 0.62p 0.70p 0.62p 0.69p 72249616
12/05/2016 0.54p 0.63p 0.50p 0.62p 98148712
11/05/2016 0.83p 0.83p 0.46p 0.54p 199345056
10/05/2016 0.85p 0.86p 0.80p 0.83p 9781909
09/05/2016 0.85p 0.90p 0.83p 0.85p 4633450
06/05/2016 0.83p 0.90p 0.81p 0.85p 11218006
05/05/2016 0.88p 0.88p 0.82p 0.83p 19188726
04/05/2016 0.85p 1.05p 0.85p 0.88p 106669888
03/05/2016 0.83p 0.87p 0.75p 0.85p 9986102
29/04/2016 0.88p 0.93p 0.80p 0.83p 16255261
28/04/2016 0.88p 0.96p 0.85p 0.88p 14992929
27/04/2016 1.00p 1.00p 0.85p 0.88p 30508090
26/04/2016 1.03p 1.05p 0.93p 1.00p 24687268
25/04/2016 1.00p 1.15p 0.97p 1.03p 44630512
22/04/2016 0.93p 1.09p 0.93p 1.00p 54888664
21/04/2016 0.85p 1.05p 0.83p 0.93p 60401624
20/04/2016 0.85p 0.87p 0.76p 0.85p 9670605
19/04/2016 0.85p 0.90p 0.79p 0.85p 17887494
18/04/2016 0.90p 0.90p 0.81p 0.85p 15809571
15/04/2016 0.88p 0.95p 0.86p 0.90p 40352556
14/04/2016 0.88p 0.89p 0.82p 0.88p 27747080
13/04/2016 0.83p 0.90p 0.80p 0.88p 23531868
12/04/2016 0.80p 0.94p 0.75p 0.83p 40430624
11/04/2016 0.80p 0.94p 0.75p 0.80p 36607248

*Close Price adjusted for both dividends and splits