Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Oilex Ltd. (OEX) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/02/2013 | 4.61p | 4.71p | 4.28p | 4.61p | 1367700 |
| 12/02/2013 | 4.86p | 4.86p | 4.50p | 4.61p | 837005 |
| 11/02/2013 | 4.86p | 4.98p | 4.73p | 4.86p | 256673 |
| 08/02/2013 | 5.11p | 5.13p | 4.98p | 4.98p | 158213 |
| 07/02/2013 | 4.98p | 5.18p | 4.83p | 5.11p | 248822 |
| 06/02/2013 | 5.11p | 5.15p | 4.80p | 4.98p | 1014320 |
| 05/02/2013 | 4.98p | 5.18p | 4.98p | 5.11p | 353343 |
| 04/02/2013 | 5.11p | 5.11p | 4.78p | 4.98p | 1214224 |
| 01/02/2013 | 5.11p | 5.15p | 4.98p | 5.11p | 644434 |
| 31/01/2013 | 5.11p | 5.11p | 4.79p | 4.98p | 815852 |
| 30/01/2013 | 5.48p | 5.63p | 4.98p | 5.11p | 1697196 |
| 29/01/2013 | 5.73p | 5.73p | 5.28p | 5.73p | 795033 |
| 28/01/2013 | 5.36p | 5.86p | 5.36p | 5.73p | 1187897 |
| 25/01/2013 | 5.73p | 5.73p | 5.28p | 5.36p | 2606073 |
| 24/01/2013 | 6.10p | 6.35p | 5.68p | 5.85p | 2536881 |
| 23/01/2013 | 5.23p | 6.20p | 5.23p | 6.10p | 4704831 |
| 22/01/2013 | 5.11p | 5.21p | 4.84p | 5.11p | 1216819 |
| 21/01/2013 | 5.23p | 5.27p | 4.74p | 5.11p | 1639464 |
| 18/01/2013 | 6.48p | 6.48p | 4.98p | 5.36p | 9933994 |
| 17/01/2013 | 7.10p | 7.20p | 6.33p | 6.48p | 3752108 |
| 16/01/2013 | 6.60p | 7.15p | 6.37p | 6.97p | 5660505 |
| 15/01/2013 | 5.60p | 6.73p | 5.60p | 6.35p | 10730855 |
| 14/01/2013 | 4.98p | 5.98p | 4.80p | 5.73p | 2400998 |
| 11/01/2013 | 4.73p | 4.93p | 4.63p | 4.73p | 1082372 |
| 10/01/2013 | 4.73p | 4.86p | 4.48p | 4.73p | 1202466 |
| 09/01/2013 | 4.61p | 4.63p | 4.34p | 4.48p | 563646 |
| 08/01/2013 | 4.36p | 4.96p | 4.28p | 4.61p | 2155611 |
| 07/01/2013 | 4.11p | 4.48p | 4.11p | 4.23p | 671492 |
| 04/01/2013 | 4.11p | 4.17p | 4.03p | 4.11p | 396445 |
| 03/01/2013 | 4.11p | 4.43p | 4.07p | 4.11p | 658709 |
| 02/01/2013 | 4.23p | 4.31p | 4.04p | 4.11p | 650241 |
| 31/12/2012 | 4.23p | 4.48p | 4.21p | 4.23p | 183551 |
| 28/12/2012 | 4.23p | 4.23p | 3.85p | 4.23p | 781796 |
| 27/12/2012 | 4.48p | 4.48p | 4.04p | 4.23p | 862381 |
| 24/12/2012 | 4.36p | 4.78p | 4.23p | 4.48p | 1562668 |
| 21/12/2012 | 4.11p | 4.38p | 3.99p | 4.23p | 1389842 |
| 20/12/2012 | 3.99p | 4.45p | 3.99p | 4.11p | 1221566 |
| 19/12/2012 | 3.74p | 4.33p | 3.74p | 3.99p | 2470620 |
| 18/12/2012 | 3.61p | 3.86p | 3.61p | 3.86p | 830308 |
| 17/12/2012 | 3.61p | 3.74p | 3.61p | 3.61p | 365704 |
| 14/12/2012 | 3.61p | 3.74p | 3.59p | 3.61p | 127031 |
| 13/12/2012 | 3.74p | 3.74p | 3.58p | 3.61p | 170587 |
| 12/12/2012 | 3.61p | 3.74p | 3.57p | 3.74p | 208859 |
| 11/12/2012 | 3.86p | 3.86p | 3.61p | 3.61p | 592156 |
| 10/12/2012 | 3.74p | 3.98p | 3.51p | 3.86p | 3567992 |
| 07/12/2012 | 3.61p | 3.89p | 3.61p | 3.86p | 923642 |
| 06/12/2012 | 3.74p | 3.89p | 3.55p | 3.61p | 711586 |
| 05/12/2012 | 3.74p | 3.99p | 3.59p | 3.74p | 320291 |
| 04/12/2012 | 3.86p | 4.16p | 3.59p | 3.74p | 1784565 |
| 03/12/2012 | 3.99p | 3.99p | 3.74p | 3.86p | 395892 |
| 30/11/2012 | 3.99p | 4.23p | 3.79p | 3.99p | 248953 |
| 29/11/2012 | 3.86p | 3.99p | 3.84p | 3.99p | 436013 |
| 28/11/2012 | 3.99p | 3.99p | 3.76p | 3.86p | 363512 |
| 27/11/2012 | 3.99p | 4.03p | 3.79p | 3.99p | 173356 |
| 26/11/2012 | 3.99p | 4.06p | 3.90p | 3.99p | 57570 |
| 23/11/2012 | 4.11p | 4.14p | 3.89p | 3.99p | 381480 |
| 22/11/2012 | 4.11p | 4.17p | 3.99p | 4.11p | 205299 |
| 21/11/2012 | 3.99p | 4.23p | 3.81p | 4.11p | 974458 |
| 20/11/2012 | 4.11p | 4.11p | 3.69p | 3.99p | 822127 |
| 19/11/2012 | 4.11p | 4.14p | 3.79p | 4.11p | 11721193 |
| 16/11/2012 | 4.11p | 4.16p | 3.99p | 4.11p | 578710 |
| 15/11/2012 | 3.99p | 4.36p | 3.99p | 4.11p | 533767 |
| 14/11/2012 | 4.36p | 4.46p | 4.04p | 4.11p | 721569 |
| 13/11/2012 | 4.48p | 4.58p | 4.14p | 4.36p | 831138 |
| 12/11/2012 | 4.11p | 4.93p | 3.95p | 4.48p | 2485139 |
| 09/11/2012 | 4.11p | 4.23p | 3.99p | 4.11p | 291396 |
| 08/11/2012 | 4.23p | 4.27p | 4.11p | 4.23p | 87982 |
| 07/11/2012 | 4.48p | 4.63p | 4.09p | 4.23p | 914680 |
| 06/11/2012 | 4.23p | 4.83p | 4.23p | 4.48p | 1803202 |
| 05/11/2012 | 4.11p | 4.48p | 4.03p | 4.23p | 1381335 |
| 02/11/2012 | 3.74p | 4.50p | 3.56p | 4.11p | 4573166 |
| 01/11/2012 | 3.86p | 3.99p | 3.47p | 3.86p | 1276040 |
| 31/10/2012 | 3.61p | 3.78p | 3.53p | 3.61p | 5826879 |
| 30/10/2012 | 3.61p | 3.61p | 3.48p | 3.61p | 189166 |
| 29/10/2012 | 3.61p | 3.74p | 3.44p | 3.61p | 392689 |
| 26/10/2012 | 3.61p | 3.64p | 3.49p | 3.61p | 911019 |
| 25/10/2012 | 3.61p | 3.69p | 3.50p | 3.61p | 547391 |
| 24/10/2012 | 3.61p | 3.69p | 3.50p | 3.61p | 488214 |
| 23/10/2012 | 3.61p | 3.86p | 3.61p | 3.86p | 1825610 |
| 22/10/2012 | 3.86p | 3.99p | 3.61p | 3.61p | 2155885 |
| 19/10/2012 | 3.86p | 4.57p | 3.74p | 3.86p | 3795777 |
| 18/10/2012 | 4.11p | 4.11p | 3.99p | 4.11p | 386620 |
| 17/10/2012 | 4.11p | 4.15p | 3.84p | 4.11p | 375233 |
| 16/10/2012 | 4.36p | 4.36p | 3.99p | 4.11p | 860265 |
| 15/10/2012 | 4.23p | 4.48p | 4.06p | 4.36p | 1253621 |
| 12/10/2012 | 4.23p | 4.48p | 4.00p | 4.23p | 254349 |
| 11/10/2012 | 4.36p | 4.36p | 4.04p | 4.23p | 229586 |
| 10/10/2012 | 4.48p | 4.58p | 4.28p | 4.48p | 342208 |
| 09/10/2012 | 4.73p | 4.88p | 4.36p | 4.48p | 950272 |
| 08/10/2012 | 4.48p | 5.48p | 4.17p | 4.61p | 1525298 |
| 05/10/2012 | 4.48p | 4.98p | 4.39p | 4.48p | 828671 |
| 04/10/2012 | 4.23p | 4.73p | 4.09p | 4.61p | 1271190 |
| 03/10/2012 | 4.48p | 4.48p | 4.21p | 4.23p | 1316454 |
| 02/10/2012 | 3.86p | 4.63p | 3.86p | 4.48p | 5356970 |
| 01/10/2012 | 3.86p | 3.99p | 3.79p | 3.86p | 1393724 |
| 28/09/2012 | 3.99p | 4.09p | 3.79p | 3.86p | 762590 |
| 27/09/2012 | 3.86p | 3.99p | 3.79p | 3.99p | 4605454 |
| 26/09/2012 | 3.86p | 3.99p | 3.77p | 3.86p | 917272 |
| 25/09/2012 | 4.11p | 4.11p | 3.77p | 3.86p | 360470 |
| 24/09/2012 | 4.11p | 4.14p | 4.00p | 4.11p | 673056 |
| 21/09/2012 | 4.11p | 4.18p | 3.99p | 4.11p | 613287 |
| 20/09/2012 | 4.11p | 4.22p | 4.04p | 4.11p | 574534 |
| 19/09/2012 | 4.11p | 4.23p | 4.04p | 4.11p | 1290557 |
| 18/09/2012 | 4.11p | 4.23p | 4.07p | 4.11p | 435221 |
| 17/09/2012 | 4.23p | 4.57p | 4.11p | 4.11p | 1117442 |
| 14/09/2012 | 3.86p | 4.58p | 3.86p | 4.36p | 2485530 |
| 13/09/2012 | 4.11p | 4.11p | 3.74p | 3.86p | 1054963 |
| 12/09/2012 | 4.11p | 4.11p | 3.99p | 4.11p | 41402 |
| 11/09/2012 | 4.11p | 4.11p | 3.99p | 4.11p | 753535 |
| 10/09/2012 | 4.36p | 4.36p | 3.99p | 4.11p | 379223 |
| 07/09/2012 | 4.61p | 4.61p | 4.24p | 4.36p | 642133 |
| 06/09/2012 | 4.73p | 4.73p | 4.48p | 4.61p | 214195 |
| 05/09/2012 | 4.61p | 4.73p | 4.60p | 4.73p | 90324 |
| 04/09/2012 | 4.86p | 4.86p | 4.73p | 4.86p | 75301 |
| 03/09/2012 | 4.86p | 4.98p | 4.73p | 4.86p | 1393016 |
| 31/08/2012 | 5.11p | 5.11p | 4.73p | 4.86p | 243092 |
| 30/08/2012 | 5.11p | 5.18p | 4.98p | 5.11p | 147169 |
| 29/08/2012 | 5.11p | 5.23p | 4.98p | 5.11p | 364282 |
| 28/08/2012 | 5.23p | 5.48p | 4.98p | 5.11p | 1182279 |
| 24/08/2012 | 4.86p | 4.98p | 4.86p | 4.86p | 1223833 |
| 23/08/2012 | 4.86p | 4.98p | 4.84p | 4.86p | 524382 |
| 22/08/2012 | 4.98p | 4.98p | 4.83p | 4.86p | 992229 |
| 21/08/2012 | 4.98p | 4.98p | 4.61p | 4.98p | 1313882 |
| 20/08/2012 | 5.23p | 5.38p | 4.60p | 4.98p | 963945 |
| 17/08/2012 | 5.60p | 5.60p | 5.01p | 5.23p | 167277 |
| 16/08/2012 | 5.85p | 5.85p | 5.48p | 5.60p | 52938 |
| 15/08/2012 | 5.98p | 5.98p | 5.55p | 5.85p | 242582 |
| 14/08/2012 | 6.35p | 6.35p | 5.98p | 5.98p | 376464 |
| 13/08/2012 | 6.73p | 6.97p | 6.48p | 6.48p | 569159 |
| 10/08/2012 | 6.60p | 6.73p | 6.55p | 6.73p | 882484 |
| 09/08/2012 | 6.48p | 6.73p | 6.23p | 6.60p | 2099526 |
| 08/08/2012 | 5.85p | 6.48p | 5.78p | 6.48p | 675605 |
| 07/08/2012 | 5.23p | 5.72p | 5.23p | 5.60p | 101837 |
| 06/08/2012 | 5.11p | 5.18p | 5.03p | 5.11p | 126640 |
| 03/08/2012 | 4.98p | 5.17p | 4.51p | 4.98p | 429086 |
| 02/08/2012 | 5.11p | 5.11p | 4.83p | 4.98p | 114181 |
| 01/08/2012 | 5.36p | 5.36p | 4.99p | 5.23p | 123219 |
| 31/07/2012 | 5.48p | 5.63p | 5.23p | 5.36p | 230384 |
| 30/07/2012 | 5.36p | 5.73p | 4.98p | 5.48p | 153708 |
| 27/07/2012 | 4.73p | 5.98p | 4.73p | 5.36p | 854473 |
| 26/07/2012 | 5.11p | 5.11p | 4.23p | 4.73p | 960572 |
| 25/07/2012 | 5.60p | 5.73p | 5.48p | 5.60p | 313598 |
| 24/07/2012 | 5.85p | 5.88p | 5.23p | 5.36p | 424052 |
| 23/07/2012 | 5.85p | 5.98p | 5.73p | 5.85p | 628444 |
| 20/07/2012 | 6.10p | 6.38p | 5.73p | 5.85p | 317718 |
| 19/07/2012 | 6.35p | 6.35p | 5.85p | 6.10p | 290874 |
| 18/07/2012 | 6.60p | 6.60p | 6.02p | 6.60p | 172020 |
| 17/07/2012 | 6.60p | 6.60p | 6.48p | 6.60p | 24762 |
| 16/07/2012 | 6.60p | 6.73p | 6.48p | 6.60p | 90350 |
| 13/07/2012 | 6.60p | 6.60p | 6.58p | 6.60p | 20072 |
| 12/07/2012 | 6.60p | 6.60p | 6.48p | 6.60p | 20072 |
| 11/07/2012 | 6.60p | 6.73p | 6.48p | 6.60p | 213689 |
| 10/07/2012 | 7.22p | 7.22p | 6.48p | 6.60p | 234516 |
| 09/07/2012 | 7.10p | 7.22p | 6.97p | 7.22p | 91676 |
| 06/07/2012 | 7.10p | 7.10p | 6.97p | 7.10p | 43170 |
| 05/07/2012 | 7.35p | 7.35p | 6.67p | 7.10p | 277366 |
| 04/07/2012 | 7.10p | 7.35p | 6.97p | 7.35p | 283553 |
| 03/07/2012 | 7.10p | 7.10p | 6.97p | 7.10p | 53199 |
| 02/07/2012 | 7.10p | 7.10p | 6.97p | 7.10p | 170612 |
| 29/06/2012 | 7.10p | 7.22p | 6.97p | 7.10p | 150784 |
| 28/06/2012 | 7.10p | 7.30p | 6.73p | 6.85p | 600262 |
| 27/06/2012 | 7.72p | 7.82p | 7.12p | 7.47p | 385133 |
| 26/06/2012 | 7.85p | 7.97p | 7.62p | 7.85p | 174969 |
| 25/06/2012 | 7.85p | 7.92p | 7.72p | 7.85p | 73263 |
| 22/06/2012 | 7.85p | 7.97p | 7.83p | 7.85p | 129043 |
| 21/06/2012 | 7.85p | 7.85p | 7.77p | 7.85p | 61065 |
| 20/06/2012 | 7.85p | 7.87p | 7.72p | 7.85p | 160405 |
| 19/06/2012 | 7.85p | 7.97p | 7.76p | 7.85p | 235886 |
| 18/06/2012 | 7.85p | 7.97p | 7.72p | 7.85p | 1334535 |
| 15/06/2012 | 7.85p | 7.97p | 7.72p | 7.85p | 202863 |
| 14/06/2012 | 7.85p | 7.87p | 7.25p | 7.60p | 331469 |
| 13/06/2012 | 7.85p | 7.97p | 7.72p | 7.85p | 48020 |
| 12/06/2012 | 7.97p | 7.97p | 7.73p | 7.85p | 46460 |
| 11/06/2012 | 7.85p | 8.07p | 7.74p | 7.97p | 673769 |
| 08/06/2012 | 7.97p | 7.97p | 7.72p | 7.85p | 2607182 |
| 07/06/2012 | 7.97p | 8.17p | 7.97p | 8.10p | 688471 |
| 06/06/2012 | 8.10p | 8.10p | 7.72p | 7.85p | 194526 |
| 01/06/2012 | 7.85p | 7.96p | 7.78p | 7.85p | 119851 |
| 31/05/2012 | 7.85p | 7.97p | 7.78p | 7.85p | 524102 |
| 30/05/2012 | 7.85p | 7.97p | 7.77p | 7.85p | 80652 |
| 29/05/2012 | 7.85p | 8.36p | 7.51p | 7.72p | 200594 |
| 28/05/2012 | 8.22p | 8.31p | 7.76p | 7.85p | 156225 |
| 25/05/2012 | 8.34p | 8.34p | 7.97p | 8.22p | 101993 |
| 24/05/2012 | 8.47p | 8.47p | 7.97p | 8.22p | 108574 |
| 23/05/2012 | 8.84p | 8.84p | 8.22p | 8.47p | 558814 |
| 22/05/2012 | 8.59p | 9.72p | 8.30p | 8.97p | 951354 |
| 21/05/2012 | 8.34p | 8.87p | 8.22p | 8.72p | 836109 |
| 18/05/2012 | 8.10p | 8.67p | 7.72p | 8.10p | 636906 |
| 17/05/2012 | 8.34p | 8.97p | 7.97p | 8.10p | 503025 |
| 16/05/2012 | 8.59p | 8.59p | 7.97p | 8.10p | 506665 |
| 15/05/2012 | 8.59p | 8.87p | 7.51p | 8.72p | 767969 |
| 14/05/2012 | 10.09p | 10.09p | 9.22p | 9.34p | 312134 |
| 11/05/2012 | 9.96p | 10.21p | 9.21p | 10.09p | 859310 |
| 10/05/2012 | 10.21p | 10.39p | 9.96p | 10.21p | 301997 |
| 09/05/2012 | 10.96p | 11.51p | 9.50p | 9.84p | 1561775 |
| 08/05/2012 | 11.96p | 12.25p | 10.49p | 10.96p | 3777388 |
| 04/05/2012 | 15.82p | 16.00p | 14.49p | 15.69p | 882530 |
| 03/05/2012 | 16.32p | 16.68p | 15.94p | 16.32p | 117744 |
| 02/05/2012 | 16.57p | 16.94p | 15.74p | 16.32p | 736468 |
| 01/05/2012 | 17.44p | 17.44p | 16.69p | 16.81p | 387387 |
*Close Price adjusted for both dividends and splits