MX Oil (MXO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/02/2013 10.00p 11.40p 8.80p 10.50p 0
06/02/2013 10.00p 11.40p 8.80p 10.50p 0
05/02/2013 10.00p 11.40p 8.80p 10.50p 0
04/02/2013 10.00p 11.40p 8.80p 10.50p 0
01/02/2013 10.00p 11.40p 8.80p 10.50p 0
31/01/2013 10.00p 11.40p 8.80p 10.50p 0
30/01/2013 10.00p 11.40p 8.80p 10.50p 0
29/01/2013 10.00p 11.40p 8.80p 10.50p 0
28/01/2013 10.00p 11.40p 8.80p 10.50p 0
25/01/2013 10.00p 11.40p 8.80p 10.50p 0
24/01/2013 10.00p 11.40p 8.80p 10.50p 0
23/01/2013 10.00p 11.40p 8.80p 10.50p 0
22/01/2013 10.00p 11.40p 8.80p 10.50p 0
21/01/2013 10.00p 11.40p 8.80p 10.50p 0
18/01/2013 10.00p 11.40p 8.80p 10.50p 0
17/01/2013 10.00p 11.40p 8.80p 10.50p 0
16/01/2013 10.00p 11.40p 8.80p 10.50p 0
15/01/2013 10.00p 11.40p 8.80p 10.50p 0
14/01/2013 10.00p 11.40p 8.80p 10.50p 0
11/01/2013 10.00p 11.40p 8.80p 10.50p 0
10/01/2013 10.00p 11.40p 8.80p 10.50p 0
09/01/2013 10.00p 11.40p 8.80p 10.50p 0
08/01/2013 10.00p 11.40p 8.80p 10.50p 0
07/01/2013 10.00p 11.40p 8.80p 10.50p 0
04/01/2013 10.00p 11.40p 8.80p 10.50p 0
03/01/2013 10.00p 11.40p 8.80p 10.50p 0
02/01/2013 10.00p 11.40p 8.80p 10.50p 0
31/12/2012 10.00p 11.40p 8.80p 10.50p 0
28/12/2012 10.00p 11.40p 8.80p 10.50p 0
27/12/2012 10.00p 11.40p 8.80p 10.50p 0
24/12/2012 10.00p 11.40p 8.80p 10.50p 0
21/12/2012 10.00p 11.40p 8.80p 10.50p 0
20/12/2012 10.00p 11.40p 8.80p 10.50p 0
19/12/2012 10.00p 11.40p 8.80p 10.50p 0
18/12/2012 10.00p 11.40p 8.80p 10.50p 0
17/12/2012 10.00p 11.40p 8.80p 10.50p 0
14/12/2012 10.00p 11.40p 8.80p 10.50p 0
13/12/2012 10.00p 11.40p 8.80p 10.50p 0
12/12/2012 10.00p 11.40p 8.80p 10.50p 0
11/12/2012 10.00p 11.40p 8.80p 10.50p 0
10/12/2012 10.00p 11.40p 8.80p 10.50p 0
07/12/2012 10.00p 11.40p 8.80p 10.50p 0
06/12/2012 10.00p 11.40p 8.80p 10.50p 0
05/12/2012 10.00p 11.40p 8.80p 10.50p 0
04/12/2012 10.00p 11.40p 8.80p 10.50p 0
03/12/2012 10.00p 11.40p 8.80p 10.50p 0
30/11/2012 10.00p 11.40p 8.80p 10.50p 0
29/11/2012 10.00p 11.40p 8.80p 10.50p 0
28/11/2012 10.00p 11.40p 8.80p 10.50p 0
27/11/2012 10.00p 11.40p 8.80p 10.50p 0
26/11/2012 10.00p 11.40p 8.80p 10.50p 0
23/11/2012 10.00p 11.40p 8.80p 10.50p 0
22/11/2012 10.00p 11.40p 8.80p 10.50p 0
21/11/2012 10.00p 11.40p 8.80p 10.50p 0
20/11/2012 10.00p 11.40p 8.80p 10.50p 0
19/11/2012 10.00p 11.40p 8.80p 10.50p 0
16/11/2012 10.00p 11.40p 8.80p 10.50p 0
15/11/2012 10.00p 11.40p 8.80p 10.50p 0
14/11/2012 10.00p 11.40p 8.80p 10.50p 0
13/11/2012 10.00p 11.40p 8.80p 10.50p 0
12/11/2012 10.00p 11.40p 8.80p 10.50p 0
09/11/2012 10.00p 11.40p 8.80p 10.50p 21427
08/11/2012 10.00p 10.00p 8.80p 10.00p 3930
07/11/2012 10.00p 11.00p 8.30p 10.00p 27620
06/11/2012 11.25p 11.25p 8.30p 10.00p 7000
05/11/2012 11.25p 11.40p 10.00p 11.25p 21119
02/11/2012 11.25p 11.73p 10.00p 11.25p 6396
01/11/2012 12.50p 12.50p 10.00p 11.25p 14890
31/10/2012 12.50p 13.00p 12.50p 12.50p 2000
30/10/2012 12.50p 12.50p 10.00p 12.50p 318
29/10/2012 12.50p 12.50p 10.20p 12.50p 7964
26/10/2012 12.50p 12.50p 10.20p 12.50p 0
25/10/2012 12.50p 12.50p 10.20p 12.50p 1044
24/10/2012 12.50p 12.50p 10.20p 12.50p 4312
23/10/2012 12.50p 13.75p 10.25p 12.50p 5000
22/10/2012 12.50p 12.50p 10.25p 12.50p 0
19/10/2012 12.50p 12.50p 10.25p 12.50p 116
18/10/2012 12.50p 15.00p 10.25p 12.50p 218
17/10/2012 12.50p 13.50p 10.75p 12.50p 14995
16/10/2012 11.25p 12.50p 10.38p 12.50p 9370
15/10/2012 11.25p 14.50p 10.60p 11.25p 20518
12/10/2012 12.50p 12.50p 10.00p 11.25p 16233
11/10/2012 12.50p 12.50p 10.60p 12.50p 7571
10/10/2012 12.50p 12.50p 10.60p 12.50p 2575
09/10/2012 12.50p 12.70p 10.60p 12.50p 13182
08/10/2012 12.50p 12.50p 10.00p 12.50p 2695
05/10/2012 12.50p 12.50p 10.25p 12.50p 2587
04/10/2012 12.50p 12.70p 12.50p 12.50p 10800
03/10/2012 12.50p 12.70p 10.50p 12.50p 1857
02/10/2012 12.50p 12.50p 10.50p 12.50p 3575
01/10/2012 12.50p 15.00p 12.50p 12.50p 5750
28/09/2012 12.50p 13.00p 10.00p 12.50p 18127
27/09/2012 12.50p 14.50p 10.00p 12.50p 151376
26/09/2012 12.50p 12.50p 10.40p 12.50p 7171
25/09/2012 12.50p 12.50p 10.40p 12.50p 116
24/09/2012 12.50p 12.50p 10.40p 12.50p 5285
21/09/2012 12.50p 13.00p 10.25p 12.50p 28047
20/09/2012 12.50p 12.50p 10.25p 12.50p 415
19/09/2012 12.50p 12.50p 10.25p 12.50p 86
18/09/2012 12.50p 12.50p 10.20p 12.50p 10104
17/09/2012 12.50p 12.50p 10.45p 12.50p 84
14/09/2012 11.25p 12.50p 10.30p 12.50p 32813
13/09/2012 11.25p 11.80p 10.31p 11.25p 5106
12/09/2012 12.50p 12.50p 10.30p 11.25p 11520
11/09/2012 12.50p 12.50p 10.00p 12.50p 74022
10/09/2012 12.50p 13.50p 10.25p 12.50p 7653
07/09/2012 12.50p 12.50p 11.24p 12.50p 3813
06/09/2012 12.50p 12.50p 10.00p 12.50p 25057
05/09/2012 12.50p 12.50p 10.25p 12.50p 397
04/09/2012 12.50p 12.50p 11.10p 12.50p 333
03/09/2012 13.75p 13.80p 12.50p 12.50p 21804
31/08/2012 12.50p 14.00p 11.00p 13.75p 23998
30/08/2012 12.50p 12.50p 11.00p 12.50p 10042
29/08/2012 12.50p 12.50p 12.00p 12.50p 6473
28/08/2012 12.50p 13.70p 11.71p 12.50p 10800
24/08/2012 12.50p 14.50p 11.40p 12.50p 37766
23/08/2012 12.50p 14.00p 10.50p 12.50p 1304
22/08/2012 12.50p 12.50p 11.50p 12.50p 3500
21/08/2012 12.50p 14.50p 11.50p 12.50p 7637
20/08/2012 12.50p 14.20p 12.50p 12.50p 14402
17/08/2012 13.75p 13.75p 11.00p 12.50p 54875
16/08/2012 13.75p 13.75p 12.63p 13.75p 145295
15/08/2012 12.50p 14.00p 12.50p 13.75p 46956
14/08/2012 12.50p 12.50p 10.30p 12.50p 8334
13/08/2012 12.50p 12.50p 10.51p 12.50p 970
10/08/2012 12.50p 14.25p 10.30p 12.50p 11952
09/08/2012 12.50p 13.50p 10.30p 12.50p 2833
08/08/2012 11.25p 13.50p 11.25p 12.50p 6829
07/08/2012 11.25p 12.25p 10.30p 11.25p 24568
06/08/2012 11.25p 11.60p 10.30p 11.25p 0
03/08/2012 11.25p 11.60p 10.30p 11.25p 7263
02/08/2012 11.25p 11.25p 10.30p 11.25p 4
01/08/2012 11.25p 11.69p 10.30p 11.25p 7466
31/07/2012 11.25p 12.50p 8.50p 11.25p 58671
30/07/2012 13.75p 13.75p 8.50p 11.25p 171535
27/07/2012 13.25p 14.50p 12.50p 14.50p 10100
26/07/2012 14.50p 14.50p 12.50p 14.50p 22326
25/07/2012 14.50p 14.50p 12.50p 14.50p 10421
24/07/2012 15.75p 15.75p 12.50p 14.50p 6715
23/07/2012 15.75p 15.75p 15.00p 15.75p 0
20/07/2012 15.75p 15.75p 15.00p 15.75p 35634
19/07/2012 15.75p 15.75p 15.00p 15.75p 10435
18/07/2012 16.25p 16.25p 15.00p 15.75p 68522
17/07/2012 16.25p 16.25p 15.26p 16.25p 5832
16/07/2012 16.25p 17.50p 15.26p 16.25p 169102
13/07/2012 16.25p 16.85p 15.25p 16.25p 6620
12/07/2012 16.25p 16.90p 15.25p 16.25p 10621
11/07/2012 16.25p 16.25p 15.25p 16.25p 1070
10/07/2012 16.25p 18.75p 15.00p 16.25p 0
09/07/2012 18.75p 18.75p 15.00p 16.25p 76745
06/07/2012 18.75p 18.75p 17.50p 18.75p 35
05/07/2012 18.75p 18.75p 17.50p 18.75p 10681
04/07/2012 17.50p 18.75p 16.00p 18.75p 4300
03/07/2012 18.75p 18.80p 16.00p 17.50p 16148
02/07/2012 18.75p 20.00p 17.80p 18.75p 1443
29/06/2012 18.75p 20.00p 17.50p 18.75p 91702
28/06/2012 18.75p 18.75p 17.50p 18.75p 4989
27/06/2012 18.75p 18.75p 17.50p 18.75p 5937
26/06/2012 18.75p 18.75p 17.50p 18.75p 17694
25/06/2012 18.75p 18.75p 17.61p 18.75p 12217
22/06/2012 18.75p 18.75p 17.50p 18.75p 21764
21/06/2012 18.75p 18.75p 17.85p 18.75p 31774
20/06/2012 20.00p 20.00p 17.70p 18.75p 32740
19/06/2012 20.00p 20.00p 18.31p 20.00p 20083
18/06/2012 20.00p 22.50p 18.31p 20.00p 214923
15/06/2012 20.00p 22.20p 18.50p 20.00p 22917
14/06/2012 20.00p 20.00p 18.31p 20.00p 6778
13/06/2012 20.00p 21.60p 20.00p 20.00p 2176
12/06/2012 21.25p 21.25p 18.30p 20.00p 8327
11/06/2012 21.25p 22.20p 20.01p 21.25p 1483
08/06/2012 20.00p 22.50p 18.85p 21.25p 27031
07/06/2012 20.00p 20.00p 18.85p 20.00p 309
06/06/2012 20.00p 20.00p 18.85p 20.00p 1000
01/06/2012 20.00p 20.00p 18.85p 20.00p 402
31/05/2012 20.00p 20.10p 18.80p 20.00p 6311
30/05/2012 20.00p 21.70p 18.76p 20.00p 226742
29/05/2012 19.25p 20.80p 18.61p 20.00p 14548
28/05/2012 19.25p 19.90p 18.56p 19.25p 24919
25/05/2012 21.25p 21.25p 18.10p 19.25p 179820
24/05/2012 21.25p 21.25p 20.00p 21.25p 411
23/05/2012 21.25p 21.25p 18.50p 21.25p 13828
22/05/2012 21.25p 21.25p 21.14p 21.25p 7918
21/05/2012 21.25p 22.50p 20.00p 21.25p 250168
18/05/2012 22.50p 22.50p 20.00p 21.25p 53210
17/05/2012 22.50p 23.67p 20.60p 22.50p 106548
16/05/2012 23.75p 24.00p 20.60p 22.50p 44232
15/05/2012 22.50p 26.90p 21.50p 23.75p 116435
14/05/2012 22.50p 23.50p 20.51p 22.50p 24425
11/05/2012 21.25p 21.70p 20.11p 21.25p 45794
10/05/2012 21.25p 21.25p 20.10p 21.25p 17172
09/05/2012 22.50p 22.50p 20.20p 21.25p 20713
08/05/2012 22.50p 23.40p 20.30p 22.50p 2570
04/05/2012 22.50p 23.50p 20.20p 22.50p 17147
03/05/2012 23.75p 23.80p 20.80p 22.50p 27702
02/05/2012 25.00p 25.30p 21.39p 23.75p 26945
01/05/2012 21.25p 26.50p 21.25p 25.00p 342456
30/04/2012 22.50p 22.70p 20.63p 21.25p 74421
27/04/2012 23.75p 25.00p 20.62p 22.50p 78755
26/04/2012 23.75p 25.40p 20.61p 23.75p 53869
25/04/2012 25.00p 25.00p 20.00p 22.50p 51457

*Close Price adjusted for both dividends and splits