Oilex Ltd. (OEX) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oilex Ltd.

Date Open High Low Close* Volume
27/11/2013 2.74p 2.74p 2.35p 2.62p 600342
26/11/2013 2.62p 2.84p 2.49p 2.74p 865173
25/11/2013 2.49p 2.64p 2.37p 2.49p 414962
22/11/2013 2.49p 2.64p 2.24p 2.49p 1058177
21/11/2013 2.74p 2.84p 2.31p 2.62p 1110597
20/11/2013 2.86p 2.94p 2.74p 2.74p 559666
19/11/2013 2.74p 2.88p 2.67p 2.86p 597131
18/11/2013 2.62p 2.84p 2.62p 2.74p 250686
15/11/2013 2.62p 2.71p 2.59p 2.62p 260584
14/11/2013 2.74p 2.99p 2.62p 2.62p 652135
13/11/2013 2.74p 2.75p 2.62p 2.74p 374949
12/11/2013 2.86p 2.88p 2.62p 2.74p 714066
11/11/2013 2.77p 2.94p 2.74p 2.86p 903768
08/11/2013 2.74p 2.99p 2.72p 2.77p 872453
07/11/2013 2.74p 2.74p 2.72p 2.74p 526426
06/11/2013 2.86p 2.86p 2.59p 2.74p 682956
05/11/2013 2.86p 2.86p 2.74p 2.86p 520769
04/11/2013 2.86p 2.86p 2.76p 2.86p 231185
01/11/2013 2.86p 2.87p 2.81p 2.86p 118723
31/10/2013 2.86p 2.93p 2.86p 2.86p 315118
30/10/2013 3.11p 3.11p 2.84p 2.86p 349190
29/10/2013 2.99p 2.99p 2.79p 2.86p 824460
28/10/2013 3.11p 3.12p 2.99p 3.11p 812158
25/10/2013 3.11p 3.11p 3.00p 3.11p 342007
24/10/2013 3.36p 3.36p 3.09p 3.11p 936236
23/10/2013 3.11p 3.45p 3.10p 3.36p 3407675
22/10/2013 3.24p 3.24p 3.05p 3.11p 1631236
21/10/2013 3.24p 3.24p 3.04p 3.24p 652410
18/10/2013 3.11p 3.14p 3.02p 3.11p 205318
17/10/2013 3.11p 3.11p 3.02p 3.11p 208076
16/10/2013 3.24p 3.24p 3.00p 3.11p 666448
15/10/2013 3.24p 3.27p 3.04p 3.11p 1858091
14/10/2013 3.09p 3.59p 2.96p 3.24p 2363301
11/10/2013 2.96p 3.05p 2.79p 2.96p 614216
10/10/2013 2.96p 3.07p 2.82p 2.96p 259323
09/10/2013 2.99p 3.11p 2.79p 2.99p 859419
08/10/2013 2.99p 3.19p 2.84p 2.99p 429491
07/10/2013 3.11p 3.49p 2.79p 2.99p 1416384
04/10/2013 2.99p 3.14p 2.89p 2.99p 1888288
03/10/2013 2.86p 3.04p 2.79p 2.99p 1022961
02/10/2013 2.86p 2.86p 2.79p 2.86p 1505
01/10/2013 2.86p 2.86p 2.79p 2.86p 28674
30/09/2013 2.86p 2.86p 2.74p 2.86p 0
27/09/2013 2.86p 2.86p 2.74p 2.86p 613381
26/09/2013 2.86p 2.86p 2.76p 2.86p 105630
25/09/2013 2.86p 2.86p 2.74p 2.86p 546723
24/09/2013 2.86p 2.86p 2.59p 2.86p 125904
23/09/2013 2.86p 2.86p 2.69p 2.86p 661245
20/09/2013 2.86p 2.86p 2.79p 2.86p 150207
19/09/2013 2.86p 2.86p 2.79p 2.86p 532506
18/09/2013 2.86p 2.86p 2.80p 2.86p 14039
17/09/2013 2.86p 2.87p 2.80p 2.86p 416284
16/09/2013 2.86p 3.24p 2.79p 2.86p 279368
13/09/2013 2.86p 2.87p 2.79p 2.86p 255270
12/09/2013 2.86p 2.99p 2.74p 2.86p 742174
11/09/2013 2.99p 3.04p 2.86p 2.99p 799405
10/09/2013 2.86p 3.19p 2.86p 2.99p 1743135
09/09/2013 2.86p 2.99p 2.73p 2.86p 1212025
06/09/2013 3.11p 3.11p 2.82p 2.86p 620973
05/09/2013 2.99p 3.08p 2.99p 2.99p 50761
04/09/2013 2.99p 3.12p 2.82p 2.99p 157329
03/09/2013 3.24p 3.24p 3.04p 3.11p 424135
02/09/2013 3.24p 3.24p 2.99p 3.24p 161606
30/08/2013 3.11p 3.36p 2.86p 3.24p 1546585
29/08/2013 2.86p 2.94p 2.79p 2.86p 873964
28/08/2013 3.49p 3.49p 2.49p 2.86p 3104352
27/08/2013 3.49p 3.49p 3.26p 3.49p 1078940
23/08/2013 3.49p 3.59p 3.34p 3.49p 526522
22/08/2013 3.49p 3.49p 3.34p 3.49p 273500
21/08/2013 3.49p 3.59p 3.34p 3.49p 292886
20/08/2013 3.74p 3.74p 3.30p 3.49p 826810
19/08/2013 3.74p 3.79p 3.49p 3.74p 874609
16/08/2013 3.74p 3.74p 3.49p 3.74p 313869
15/08/2013 3.74p 3.74p 3.49p 3.74p 283197
14/08/2013 3.74p 3.74p 3.51p 3.74p 178975
13/08/2013 3.74p 3.84p 3.54p 3.74p 90324
12/08/2013 3.99p 4.09p 3.72p 3.74p 600290
09/08/2013 3.74p 4.68p 3.54p 3.99p 4344424
08/08/2013 3.74p 3.74p 3.50p 3.74p 1024588
07/08/2013 3.61p 3.99p 3.39p 3.99p 250541
06/08/2013 3.74p 3.74p 3.27p 3.61p 811041
05/08/2013 3.61p 3.78p 3.24p 3.74p 445962
02/08/2013 3.11p 3.44p 3.11p 3.24p 440998
01/08/2013 3.49p 3.49p 3.00p 3.11p 686658
31/07/2013 3.49p 3.56p 3.27p 3.49p 208449
30/07/2013 3.49p 3.64p 3.35p 3.49p 235158
29/07/2013 3.49p 3.51p 3.34p 3.49p 189410
26/07/2013 3.49p 3.56p 3.49p 3.49p 545459
25/07/2013 3.86p 3.99p 3.29p 3.49p 1590159
24/07/2013 3.11p 3.94p 3.11p 3.74p 1879970
23/07/2013 3.11p 3.21p 3.07p 3.11p 295038
22/07/2013 3.11p 3.11p 3.04p 3.11p 250181
19/07/2013 3.11p 3.13p 3.04p 3.11p 61220
18/07/2013 3.11p 3.13p 3.00p 3.11p 128152
17/07/2013 3.11p 3.24p 3.09p 3.11p 328576
16/07/2013 3.11p 3.19p 3.09p 3.11p 130468
15/07/2013 3.11p 3.14p 3.03p 3.11p 182525
12/07/2013 3.11p 3.24p 3.03p 3.11p 467623
11/07/2013 3.11p 3.14p 3.02p 3.11p 44764
10/07/2013 3.11p 3.13p 3.01p 3.11p 486209
09/07/2013 3.11p 3.11p 2.99p 3.11p 16479
08/07/2013 3.11p 3.11p 2.99p 3.11p 11422
05/07/2013 3.11p 3.19p 2.99p 3.11p 346243
04/07/2013 2.99p 3.18p 2.99p 3.11p 977034
03/07/2013 3.11p 3.11p 2.96p 2.99p 246092
02/07/2013 3.11p 3.11p 2.99p 3.11p 572661
01/07/2013 3.24p 3.24p 2.99p 3.11p 389136
28/06/2013 3.24p 3.49p 3.02p 3.49p 203963
27/06/2013 3.24p 3.24p 2.99p 3.24p 244219
26/06/2013 3.11p 3.24p 3.04p 3.24p 259267
25/06/2013 3.36p 3.37p 3.04p 3.11p 1089743
24/06/2013 3.49p 3.49p 3.16p 3.36p 696010
21/06/2013 3.61p 3.61p 3.39p 3.49p 249030
20/06/2013 3.61p 3.61p 3.49p 3.61p 411104
19/06/2013 3.61p 3.74p 3.51p 3.61p 881163
18/06/2013 3.61p 3.62p 3.56p 3.61p 216704
17/06/2013 3.86p 3.89p 3.55p 3.61p 790871
14/06/2013 3.86p 3.89p 3.80p 3.86p 309365
13/06/2013 3.74p 3.94p 3.65p 3.86p 1122086
12/06/2013 3.86p 3.94p 3.74p 3.86p 561844
11/06/2013 3.61p 3.99p 3.61p 3.86p 873605
10/06/2013 3.61p 3.67p 3.60p 3.61p 260938
07/06/2013 3.61p 3.64p 3.54p 3.61p 255184
06/06/2013 3.61p 3.68p 3.49p 3.61p 239210
05/06/2013 3.61p 3.69p 3.57p 3.61p 0
04/06/2013 3.61p 3.69p 3.57p 3.61p 68158
03/06/2013 3.61p 3.74p 3.53p 3.61p 853435
31/05/2013 3.74p 3.89p 3.56p 3.61p 1319407
30/05/2013 3.61p 3.89p 3.55p 3.74p 603635
29/05/2013 3.61p 3.74p 3.54p 3.61p 36015
28/05/2013 3.61p 3.67p 3.61p 3.61p 87130
24/05/2013 3.61p 3.67p 3.54p 3.61p 128123
23/05/2013 3.61p 3.67p 3.52p 3.61p 125417
22/05/2013 3.86p 3.86p 3.56p 3.61p 709056
21/05/2013 3.61p 3.89p 3.61p 3.86p 2029093
20/05/2013 3.86p 3.86p 3.61p 3.61p 1158844
17/05/2013 3.86p 3.86p 3.74p 3.86p 402700
16/05/2013 3.86p 3.86p 3.75p 3.86p 266779
15/05/2013 3.86p 3.86p 3.74p 3.86p 230277
14/05/2013 3.86p 3.86p 3.74p 3.86p 860676
13/05/2013 3.86p 3.89p 3.74p 3.86p 418746
10/05/2013 4.11p 4.11p 3.74p 3.86p 1844041
09/05/2013 3.99p 3.99p 3.74p 3.86p 308182
08/05/2013 3.86p 4.04p 3.86p 3.99p 1797698
07/05/2013 3.86p 3.99p 3.82p 3.86p 206952
03/05/2013 4.11p 4.11p 3.74p 3.86p 561710
02/05/2013 4.11p 4.11p 3.86p 4.11p 3807547
01/05/2013 4.11p 4.11p 3.99p 4.11p 662040
30/04/2013 4.23p 4.23p 3.99p 4.11p 1891311
29/04/2013 4.11p 4.48p 4.04p 4.23p 1805282
26/04/2013 4.11p 4.16p 3.99p 4.11p 217661
25/04/2013 4.11p 4.17p 3.99p 4.11p 605632
24/04/2013 4.23p 4.33p 3.99p 4.11p 1136154
23/04/2013 4.11p 4.23p 4.02p 4.11p 334700
22/04/2013 4.23p 4.33p 4.23p 4.23p 859424
19/04/2013 4.36p 4.57p 4.23p 4.36p 950184
18/04/2013 4.48p 4.48p 4.04p 4.11p 1797091
17/04/2013 4.48p 4.48p 4.23p 4.36p 159289
16/04/2013 4.48p 4.58p 4.37p 4.48p 580377
15/04/2013 4.98p 4.98p 4.32p 4.48p 1702678
12/04/2013 5.60p 5.93p 4.98p 5.11p 3635413
11/04/2013 4.86p 5.88p 4.73p 5.60p 4857520
10/04/2013 4.48p 4.88p 4.11p 4.61p 3489374
09/04/2013 4.11p 4.11p 3.99p 4.11p 128892
08/04/2013 3.86p 4.15p 3.85p 3.99p 344346
05/04/2013 3.86p 3.97p 3.34p 3.86p 763994
04/04/2013 3.99p 3.99p 3.84p 3.86p 175731
03/04/2013 4.11p 4.14p 3.84p 3.99p 330704
02/04/2013 4.23p 4.23p 4.02p 4.11p 167592
28/03/2013 3.86p 4.33p 3.86p 4.23p 872116
27/03/2013 3.74p 3.92p 3.73p 3.86p 318848
26/03/2013 3.74p 3.89p 3.49p 3.74p 1022292
25/03/2013 3.74p 3.89p 3.67p 3.74p 368058
22/03/2013 3.86p 3.89p 3.59p 3.74p 1473339
21/03/2013 3.86p 3.86p 3.59p 3.74p 565090
20/03/2013 4.11p 4.18p 3.81p 3.86p 697564
19/03/2013 4.23p 4.23p 3.99p 4.11p 1402466
18/03/2013 4.36p 4.40p 4.23p 4.36p 535916
15/03/2013 4.36p 4.39p 4.25p 4.36p 440756
14/03/2013 4.36p 4.41p 4.24p 4.36p 757628
13/03/2013 4.48p 4.48p 4.29p 4.36p 317119
12/03/2013 4.61p 4.61p 4.28p 4.36p 89386
11/03/2013 4.61p 4.61p 4.48p 4.61p 770104
08/03/2013 4.48p 4.66p 4.23p 4.61p 805985
07/03/2013 4.36p 4.58p 4.35p 4.48p 310367
06/03/2013 4.73p 4.73p 4.36p 4.36p 906260
05/03/2013 4.61p 4.63p 4.48p 4.61p 414078
04/03/2013 4.73p 4.73p 4.50p 4.61p 273119
01/03/2013 4.86p 4.88p 4.63p 4.86p 596511
28/02/2013 4.98p 5.11p 4.79p 4.86p 238651
27/02/2013 5.23p 5.28p 4.87p 5.11p 489000
26/02/2013 4.98p 5.51p 4.90p 5.23p 774075
25/02/2013 4.48p 5.18p 4.36p 4.98p 1412925
22/02/2013 4.48p 4.73p 4.30p 4.48p 312008
21/02/2013 4.61p 4.61p 4.23p 4.48p 461094
20/02/2013 4.61p 4.69p 4.48p 4.61p 613228
19/02/2013 4.61p 4.71p 4.53p 4.61p 501998
18/02/2013 4.61p 4.66p 4.46p 4.61p 379308
15/02/2013 4.61p 4.63p 4.48p 4.61p 437157
14/02/2013 4.61p 4.73p 4.52p 4.61p 406245

*Close Price adjusted for both dividends and splits