MX Oil (MXO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/04/2016 0.73p 0.81p 0.69p 0.80p 20346436
07/04/2016 0.78p 0.78p 0.65p 0.73p 18563242
06/04/2016 0.73p 0.80p 0.66p 0.75p 38592696
05/04/2016 0.73p 0.74p 0.63p 0.73p 14078904
04/04/2016 0.70p 0.80p 0.68p 0.73p 18457146
01/04/2016 0.70p 0.75p 0.65p 0.70p 11436857
31/03/2016 0.75p 0.75p 0.68p 0.73p 10678137
30/03/2016 0.68p 0.80p 0.61p 0.75p 30952464
29/03/2016 0.70p 0.71p 0.60p 0.68p 16209608
24/03/2016 0.68p 0.75p 0.68p 0.70p 15911143
23/03/2016 0.73p 0.74p 0.68p 0.68p 9123297
22/03/2016 0.75p 0.75p 0.71p 0.73p 10957298
21/03/2016 0.73p 0.80p 0.67p 0.75p 103668880
18/03/2016 0.73p 0.73p 0.67p 0.73p 22113140
17/03/2016 0.75p 0.82p 0.71p 0.73p 45230580
16/03/2016 0.80p 0.80p 0.71p 0.75p 43501240
15/03/2016 0.78p 0.85p 0.78p 0.80p 48143084
14/03/2016 0.88p 0.99p 0.75p 0.78p 86467904
11/03/2016 1.25p 1.29p 1.00p 1.13p 16882506
10/03/2016 1.25p 1.37p 1.21p 1.25p 7484749
09/03/2016 1.20p 1.28p 1.15p 1.25p 5116803
08/03/2016 1.25p 1.29p 1.20p 1.20p 5780660
07/03/2016 1.23p 1.27p 1.21p 1.25p 3433163
04/03/2016 1.23p 1.23p 1.18p 1.23p 3153866
03/03/2016 1.23p 1.30p 1.16p 1.23p 2265912
02/03/2016 1.23p 1.25p 1.16p 1.23p 5302028
01/03/2016 1.15p 1.25p 1.12p 1.23p 6530940
29/02/2016 1.23p 1.28p 1.15p 1.15p 6370164
26/02/2016 1.48p 1.67p 1.20p 1.23p 57729832
25/02/2016 1.25p 1.29p 1.22p 1.25p 4725512
24/02/2016 1.25p 1.29p 1.20p 1.25p 5061275
23/02/2016 1.28p 1.30p 1.22p 1.25p 4815485
22/02/2016 1.28p 1.35p 1.27p 1.28p 13851942
19/02/2016 1.25p 1.34p 1.21p 1.28p 6463036
18/02/2016 1.25p 1.31p 1.21p 1.25p 6910515
17/02/2016 1.25p 1.31p 1.20p 1.25p 5196603
16/02/2016 1.30p 1.34p 1.21p 1.25p 15284902
15/02/2016 1.13p 1.35p 0.98p 1.30p 35318036
12/02/2016 1.13p 1.13p 1.05p 1.13p 7382141
11/02/2016 1.18p 1.22p 1.06p 1.13p 6903430
10/02/2016 1.28p 1.30p 1.11p 1.18p 14802642
09/02/2016 1.40p 1.40p 1.26p 1.28p 12317397
08/02/2016 1.40p 1.45p 1.29p 1.40p 6311510
05/02/2016 1.30p 1.60p 1.28p 1.40p 19260316
04/02/2016 1.38p 1.40p 1.27p 1.30p 6906130
03/02/2016 1.33p 1.47p 1.23p 1.30p 9796775
02/02/2016 1.45p 2.00p 1.21p 1.33p 68582112
01/02/2016 1.75p 1.75p 1.35p 1.45p 18774734
29/01/2016 1.75p 1.88p 1.70p 1.75p 15624514
28/01/2016 1.75p 1.83p 1.54p 1.75p 20240828
27/01/2016 1.43p 1.73p 1.33p 1.65p 26159458
26/01/2016 1.28p 1.53p 1.12p 1.43p 26293268
25/01/2016 0.83p 1.73p 0.83p 1.30p 102106080
22/01/2016 0.60p 0.63p 0.52p 0.60p 6968784
21/01/2016 0.70p 0.74p 0.54p 0.63p 11530931
20/01/2016 0.83p 0.84p 0.67p 0.70p 4507988
19/01/2016 0.88p 0.89p 0.76p 0.83p 5202735
18/01/2016 1.00p 1.04p 0.79p 0.85p 12535248
15/01/2016 1.08p 1.12p 0.88p 0.98p 17051220
14/01/2016 1.18p 1.18p 0.99p 1.15p 18496220
13/01/2016 1.25p 1.27p 1.10p 1.23p 14850428
12/01/2016 1.48p 1.48p 1.20p 1.25p 7927674
11/01/2016 1.70p 1.70p 1.42p 1.50p 3659392
08/01/2016 1.83p 1.85p 1.66p 1.70p 2290075
07/01/2016 2.05p 2.05p 1.61p 1.83p 8699183
06/01/2016 1.95p 2.03p 1.95p 2.00p 3603841
05/01/2016 2.03p 2.08p 1.91p 1.95p 3203163
04/01/2016 2.05p 2.14p 1.94p 2.03p 2456542
31/12/2015 2.00p 2.07p 1.90p 2.05p 1480776
30/12/2015 2.03p 2.14p 1.90p 2.00p 2720013
29/12/2015 2.08p 2.08p 1.83p 2.03p 2893079
24/12/2015 2.08p 2.08p 1.95p 2.08p 236352
23/12/2015 2.10p 2.10p 1.95p 2.08p 2649928
22/12/2015 2.08p 2.20p 1.97p 2.10p 1041589
21/12/2015 2.00p 2.20p 1.84p 2.08p 3368312
18/12/2015 2.15p 2.18p 1.89p 2.00p 6015136
17/12/2015 2.33p 2.38p 2.06p 2.15p 6736054
16/12/2015 2.48p 2.82p 2.23p 2.33p 28624324
15/12/2015 2.15p 2.39p 2.01p 2.08p 12072884
14/12/2015 2.28p 2.37p 2.02p 2.03p 7272050
11/12/2015 2.08p 2.42p 2.05p 2.28p 5861942
10/12/2015 2.18p 2.20p 2.05p 2.08p 2038592
09/12/2015 2.30p 2.32p 2.09p 2.18p 3453912
08/12/2015 2.38p 2.38p 2.20p 2.30p 944304
07/12/2015 2.45p 2.47p 2.25p 2.38p 3080559
04/12/2015 2.53p 2.53p 2.35p 2.45p 1119989
03/12/2015 2.55p 2.56p 2.51p 2.53p 1227928
02/12/2015 2.60p 2.77p 2.47p 2.55p 7590980
01/12/2015 2.60p 2.70p 2.50p 2.55p 2777659
30/11/2015 2.53p 2.72p 2.48p 2.60p 3553018
27/11/2015 2.35p 2.64p 2.22p 2.53p 5741417
26/11/2015 2.15p 2.38p 2.12p 2.35p 2344607
25/11/2015 2.18p 2.19p 2.11p 2.15p 682708
24/11/2015 2.23p 2.30p 2.11p 2.18p 1002082
23/11/2015 2.25p 2.30p 2.15p 2.23p 7964637
20/11/2015 2.25p 2.49p 2.22p 2.25p 8809979
19/11/2015 2.20p 2.38p 2.16p 2.25p 3092210
18/11/2015 2.08p 2.27p 2.01p 2.20p 5308734
17/11/2015 2.03p 2.09p 1.99p 2.08p 1693548
16/11/2015 2.03p 2.03p 1.95p 2.03p 507550
13/11/2015 2.03p 2.10p 1.95p 2.03p 879455
12/11/2015 1.98p 2.06p 1.97p 2.03p 1729503
11/11/2015 2.05p 2.07p 1.89p 1.98p 6676226
10/11/2015 2.05p 2.09p 2.00p 2.05p 3844101
09/11/2015 2.15p 2.18p 2.00p 2.05p 2697074
06/11/2015 2.25p 2.25p 2.14p 2.15p 1089126
05/11/2015 2.18p 2.25p 2.00p 2.25p 3092355
04/11/2015 2.35p 2.40p 2.17p 2.18p 3641027
03/11/2015 2.38p 2.38p 2.30p 2.35p 2027385
02/11/2015 2.40p 2.45p 2.25p 2.38p 1675163
30/10/2015 2.43p 2.43p 2.31p 2.40p 778583
29/10/2015 2.40p 2.45p 2.35p 2.43p 1946008
28/10/2015 2.40p 2.50p 2.30p 2.40p 2011780
27/10/2015 2.33p 2.45p 2.33p 2.40p 1690332
26/10/2015 2.28p 2.40p 2.26p 2.33p 7291026
23/10/2015 2.33p 2.33p 2.00p 2.28p 2594582
22/10/2015 2.38p 2.45p 2.23p 2.33p 2476233
21/10/2015 2.38p 2.40p 2.30p 2.38p 1807996
20/10/2015 2.35p 2.48p 2.30p 2.38p 3167403
19/10/2015 2.45p 2.54p 2.30p 2.35p 4241458
16/10/2015 2.35p 2.37p 2.25p 2.35p 641848
15/10/2015 2.40p 2.40p 2.25p 2.35p 912349
14/10/2015 2.33p 2.35p 2.22p 2.33p 2304799
13/10/2015 2.35p 2.38p 2.28p 2.33p 780272
12/10/2015 2.38p 2.50p 2.30p 2.35p 1979837
09/10/2015 2.43p 2.53p 2.35p 2.38p 3670868
08/10/2015 2.40p 2.66p 2.30p 2.43p 12908474
07/10/2015 2.30p 2.44p 2.00p 2.40p 16812990
06/10/2015 2.38p 2.43p 2.20p 2.30p 2114536
05/10/2015 2.35p 2.46p 2.30p 2.38p 2315344
02/10/2015 2.33p 2.43p 2.25p 2.35p 1365831
01/10/2015 2.45p 2.45p 2.30p 2.33p 607740
30/09/2015 2.30p 2.50p 2.25p 2.45p 4355062
29/09/2015 2.35p 2.42p 2.20p 2.35p 1262898
28/09/2015 2.43p 2.46p 2.27p 2.35p 627280
25/09/2015 2.30p 2.46p 2.27p 2.43p 2306560
24/09/2015 2.18p 2.63p 2.11p 2.30p 8530686
23/09/2015 2.20p 2.22p 2.05p 2.18p 5224545
22/09/2015 2.35p 2.38p 2.16p 2.18p 2054314
21/09/2015 2.40p 2.40p 2.21p 2.35p 1481478
18/09/2015 2.40p 2.44p 2.30p 2.40p 2590452
17/09/2015 2.45p 2.45p 2.31p 2.40p 1703221
16/09/2015 2.48p 2.50p 2.35p 2.45p 1509795
15/09/2015 2.48p 2.55p 2.33p 2.48p 2292873
14/09/2015 2.68p 2.68p 2.44p 2.45p 1724193
11/09/2015 2.80p 2.82p 2.46p 2.68p 3078557
10/09/2015 2.58p 2.82p 2.55p 2.80p 4976997
09/09/2015 2.35p 2.55p 2.33p 2.53p 1899397
08/09/2015 2.25p 2.39p 2.20p 2.35p 2388738
07/09/2015 2.28p 2.28p 2.13p 2.25p 2430937
04/09/2015 2.30p 2.35p 2.20p 2.28p 2382512
03/09/2015 2.35p 2.35p 2.10p 2.30p 4436827
02/09/2015 2.35p 2.92p 2.16p 2.35p 13404532
01/09/2015 2.50p 2.53p 2.30p 2.38p 1773460
28/08/2015 2.35p 2.58p 2.33p 2.50p 3392305
27/08/2015 2.30p 2.35p 2.12p 2.35p 3665675
26/08/2015 2.28p 2.30p 2.05p 2.30p 3452242
25/08/2015 2.33p 2.45p 2.25p 2.28p 1752652
24/08/2015 2.50p 2.50p 2.20p 2.33p 6411569
21/08/2015 2.65p 2.67p 2.43p 2.55p 3384611
20/08/2015 2.83p 2.84p 2.52p 2.73p 5240339
19/08/2015 2.78p 2.88p 2.57p 2.83p 3108386
18/08/2015 3.00p 3.00p 2.73p 2.78p 2431958
17/08/2015 3.05p 3.09p 2.75p 2.90p 5498437
14/08/2015 3.15p 3.20p 3.03p 3.05p 4790621
13/08/2015 3.13p 3.15p 3.05p 3.15p 5005305
12/08/2015 3.30p 3.30p 3.00p 3.13p 3337200
11/08/2015 3.00p 3.37p 2.94p 3.30p 4281611
10/08/2015 3.05p 3.07p 2.91p 3.00p 2168917
07/08/2015 3.20p 3.25p 2.97p 3.05p 3772319
06/08/2015 3.18p 3.28p 3.00p 3.20p 7249976
05/08/2015 3.33p 3.33p 3.02p 3.18p 4863694
04/08/2015 3.33p 3.33p 3.20p 3.33p 952720
03/08/2015 3.50p 3.50p 3.10p 3.33p 5031915
31/07/2015 3.45p 3.59p 3.35p 3.50p 831539
30/07/2015 3.55p 3.65p 3.35p 3.45p 2561678
29/07/2015 3.78p 3.78p 3.39p 3.55p 6847933
28/07/2015 3.90p 4.04p 3.63p 3.78p 6308429
27/07/2015 4.15p 4.20p 3.80p 3.90p 7202234
24/07/2015 4.03p 4.05p 3.92p 4.00p 1314658
23/07/2015 4.10p 4.10p 3.92p 4.03p 1108076
22/07/2015 4.08p 4.12p 3.96p 4.10p 1330747
21/07/2015 4.10p 4.30p 3.95p 4.08p 2865318
20/07/2015 4.23p 4.26p 3.96p 4.10p 4721976
17/07/2015 4.28p 4.37p 4.13p 4.23p 3173173
16/07/2015 4.08p 4.30p 3.92p 4.28p 5032714
15/07/2015 4.10p 4.30p 4.08p 4.08p 4186465
14/07/2015 4.23p 4.30p 4.05p 4.13p 4844927
13/07/2015 4.60p 4.67p 4.10p 4.20p 13162558
10/07/2015 4.40p 4.55p 4.29p 4.50p 3876903
09/07/2015 4.33p 4.43p 4.25p 4.40p 3276834
08/07/2015 4.35p 4.39p 4.20p 4.33p 2239048
07/07/2015 4.30p 4.44p 4.22p 4.35p 2244947
06/07/2015 4.38p 4.40p 4.28p 4.30p 1804350
03/07/2015 4.25p 4.45p 4.21p 4.38p 3731675
02/07/2015 4.23p 4.42p 4.19p 4.25p 1126466
01/07/2015 4.33p 4.33p 4.19p 4.23p 1733349
30/06/2015 4.33p 4.39p 4.22p 4.33p 2276502
29/06/2015 3.98p 4.50p 3.90p 4.33p 6605806
26/06/2015 4.00p 4.43p 4.00p 4.10p 5637705

*Close Price adjusted for both dividends and splits