Mosman Oil and Gas Limited (DI) (MSMN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mosman Oil and Gas Limited (DI)

Date Open High Low Close* Volume
06/10/2017 1.25p 1.25p 1.23p 1.25p 685576
05/10/2017 1.23p 1.25p 1.23p 1.25p 2433877
04/10/2017 1.28p 1.28p 1.23p 1.23p 3926567
03/10/2017 1.35p 1.48p 1.28p 1.28p 5554023
02/10/2017 1.38p 1.38p 1.35p 1.35p 7155047
29/09/2017 1.23p 1.53p 1.25p 1.38p 23220134
28/09/2017 1.53p 1.53p 1.50p 1.53p 710253
27/09/2017 1.55p 1.80p 1.43p 1.53p 8402413
26/09/2017 1.33p 1.43p 1.30p 1.43p 1377826
25/09/2017 1.38p 1.38p 1.30p 1.33p 665838
22/09/2017 1.38p 1.38p 1.38p 1.38p 294010
21/09/2017 1.45p 1.45p 1.38p 1.38p 2072808
20/09/2017 1.35p 1.45p 1.35p 1.45p 2203063
19/09/2017 1.38p 1.38p 1.35p 1.35p 388183
18/09/2017 1.45p 1.45p 1.33p 1.38p 1701286
15/09/2017 1.45p 1.55p 1.43p 1.45p 1325083
14/09/2017 1.53p 1.53p 1.43p 1.50p 1615323
13/09/2017 1.55p 1.55p 1.50p 1.53p 874505
12/09/2017 1.53p 1.60p 1.53p 1.55p 2250221
11/09/2017 1.45p 1.78p 1.45p 1.53p 6438245
08/09/2017 1.45p 1.45p 1.45p 1.45p 488154
07/09/2017 1.40p 1.45p 1.40p 1.45p 1140265
06/09/2017 1.40p 1.40p 1.35p 1.40p 803675
05/09/2017 1.43p 1.43p 1.35p 1.35p 184440
04/09/2017 1.40p 1.43p 1.38p 1.43p 391848
01/09/2017 1.45p 1.45p 1.40p 1.40p 1008953
31/08/2017 1.40p 1.45p 1.40p 1.45p 390106
30/08/2017 1.40p 1.40p 1.40p 1.40p 669451
29/08/2017 1.38p 1.43p 1.38p 1.40p 1458854
25/08/2017 1.43p 1.43p 1.38p 1.38p 641989
24/08/2017 1.43p 1.43p 1.38p 1.43p 1442614
23/08/2017 1.48p 1.48p 1.43p 1.43p 1080040
22/08/2017 1.55p 1.55p 1.48p 1.48p 1968717
21/08/2017 1.43p 1.75p 1.43p 1.55p 3870569
18/08/2017 1.43p 1.43p 1.43p 1.43p 1080148
17/08/2017 1.33p 1.45p 1.33p 1.43p 1042964
16/08/2017 1.30p 1.33p 1.30p 1.33p 758852
15/08/2017 1.30p 1.30p 1.30p 1.30p 497286
14/08/2017 1.30p 1.30p 1.30p 1.30p 75079
11/08/2017 1.30p 1.30p 1.28p 1.30p 1863182
10/08/2017 1.35p 1.35p 1.28p 1.30p 1582963
09/08/2017 1.35p 1.38p 1.35p 1.35p 1078683
08/08/2017 1.33p 1.35p 1.33p 1.35p 1099385
07/08/2017 1.40p 1.40p 1.30p 1.33p 5650574
04/08/2017 1.53p 1.53p 1.33p 1.40p 9705341
03/08/2017 1.70p 1.78p 1.48p 1.53p 15887319
02/08/2017 1.33p 2.03p 1.33p 1.68p 67973696
01/08/2017 1.25p 1.45p 1.25p 1.33p 12352544
31/07/2017 1.08p 1.50p 1.08p 1.25p 7086014
28/07/2017 1.00p 1.08p 0.95p 1.08p 2949150
27/07/2017 1.05p 1.05p 0.98p 1.00p 1057585
26/07/2017 1.05p 1.05p 1.03p 1.05p 3693845
25/07/2017 1.13p 1.13p 0.95p 1.05p 4023770
24/07/2017 1.13p 1.15p 1.08p 1.13p 2314242
21/07/2017 1.10p 1.13p 1.10p 1.13p 1872681
20/07/2017 1.38p 1.38p 1.08p 1.10p 11341595
19/07/2017 1.23p 1.28p 1.23p 1.25p 3324629
18/07/2017 1.25p 1.25p 1.23p 1.23p 2001453
17/07/2017 1.30p 1.30p 1.25p 1.25p 418904
14/07/2017 1.35p 1.35p 1.25p 1.30p 2388470
13/07/2017 1.43p 1.58p 1.35p 1.35p 2714663
12/07/2017 1.43p 1.45p 1.43p 1.43p 1577247
11/07/2017 1.38p 1.43p 1.33p 1.43p 1849380
10/07/2017 1.43p 1.43p 1.38p 1.38p 1083409
07/07/2017 1.35p 1.55p 1.35p 1.43p 5513238
06/07/2017 1.45p 1.45p 1.35p 1.35p 1860747
05/07/2017 1.35p 1.53p 1.33p 1.45p 11510750
04/07/2017 1.40p 1.40p 1.40p 1.40p 1746212
03/07/2017 1.38p 1.40p 1.38p 1.40p 1560251
30/06/2017 1.23p 1.38p 1.23p 1.38p 4661155
29/06/2017 1.23p 1.30p 1.23p 1.23p 3798655
28/06/2017 1.33p 1.33p 1.20p 1.28p 3487116
27/06/2017 1.48p 1.50p 1.25p 1.33p 8985926
26/06/2017 1.45p 1.45p 1.45p 1.45p 615197
23/06/2017 1.48p 1.48p 1.33p 1.45p 4157426
22/06/2017 1.50p 1.58p 1.43p 1.48p 0
21/06/2017 1.55p 1.58p 1.45p 1.50p 0
20/06/2017 1.40p 1.83p 1.38p 1.55p 0
19/06/2017 1.53p 1.58p 1.33p 1.40p 0
16/06/2017 1.53p 1.77p 1.38p 1.58p 14043882
15/06/2017 1.73p 1.74p 1.51p 1.58p 9164067
14/06/2017 2.63p 3.16p 1.74p 1.83p 59197776
13/06/2017 0.88p 2.45p 0.88p 2.20p 78019464
12/06/2017 0.93p 0.94p 0.88p 0.88p 922921
09/06/2017 0.93p 0.94p 0.91p 0.93p 635770
08/06/2017 0.95p 0.95p 0.91p 0.93p 1216094
07/06/2017 0.95p 0.95p 0.91p 0.95p 113449
06/06/2017 0.93p 0.95p 0.91p 0.95p 545697
05/06/2017 1.03p 1.03p 0.91p 0.93p 733869
02/06/2017 0.98p 1.04p 0.98p 1.03p 532293
01/06/2017 1.03p 1.03p 0.96p 0.98p 1781727
31/05/2017 1.03p 1.04p 0.97p 1.03p 800697
30/05/2017 1.03p 1.03p 0.97p 1.03p 390101
26/05/2017 1.05p 1.10p 0.93p 1.03p 2134170
25/05/2017 1.00p 1.07p 1.00p 1.05p 1055059
24/05/2017 1.15p 1.16p 0.92p 1.00p 4205337
23/05/2017 0.95p 1.22p 0.95p 1.15p 17890648
22/05/2017 0.95p 0.95p 0.91p 0.95p 460209
19/05/2017 0.98p 0.98p 0.91p 0.95p 481815
18/05/2017 1.03p 1.03p 0.95p 0.98p 159268
17/05/2017 1.03p 1.03p 1.03p 1.03p 20000
16/05/2017 1.03p 1.03p 0.97p 1.03p 22022
15/05/2017 1.03p 1.03p 0.97p 1.03p 52272
12/05/2017 1.03p 1.06p 0.95p 1.03p 1512994
11/05/2017 0.93p 1.08p 0.93p 1.03p 2267547
10/05/2017 0.90p 0.95p 0.90p 0.93p 453500
09/05/2017 1.00p 1.00p 0.88p 0.90p 1478676
08/05/2017 1.00p 1.04p 0.89p 1.00p 2394139
05/05/2017 0.88p 1.02p 0.88p 1.00p 3991053
04/05/2017 0.95p 1.05p 0.86p 0.88p 3002949
03/05/2017 0.93p 0.94p 0.87p 0.93p 137100
02/05/2017 0.88p 0.93p 0.86p 0.93p 528129
28/04/2017 0.88p 0.90p 0.87p 0.88p 141192
27/04/2017 0.88p 0.89p 0.86p 0.88p 292530
26/04/2017 0.90p 0.92p 0.86p 0.88p 124423
25/04/2017 0.90p 0.91p 0.86p 0.90p 411000
24/04/2017 0.83p 0.90p 0.83p 0.90p 788914
21/04/2017 0.83p 0.85p 0.83p 0.83p 148320
20/04/2017 0.85p 0.88p 0.83p 0.83p 706180
19/04/2017 0.88p 0.88p 0.84p 0.85p 413310
18/04/2017 0.93p 0.93p 0.85p 0.88p 2000579
13/04/2017 0.83p 0.83p 0.83p 0.83p 0
12/04/2017 0.83p 0.84p 0.83p 0.83p 19959
11/04/2017 0.83p 0.84p 0.83p 0.83p 113485
10/04/2017 0.85p 0.85p 0.83p 0.83p 635224
07/04/2017 0.83p 0.85p 0.83p 0.85p 77342
06/04/2017 0.83p 0.84p 0.83p 0.83p 134621
05/04/2017 0.83p 0.84p 0.83p 0.83p 473454
04/04/2017 0.85p 0.85p 0.80p 0.83p 5084154
03/04/2017 0.93p 0.93p 0.85p 0.93p 190000
31/03/2017 0.85p 0.93p 0.83p 0.93p 2645746
30/03/2017 0.83p 1.13p 0.83p 0.85p 8452027
29/03/2017 0.83p 0.85p 0.81p 0.83p 685569
28/03/2017 0.83p 0.85p 0.83p 0.83p 117692
27/03/2017 0.83p 0.83p 0.82p 0.83p 150000
24/03/2017 0.85p 0.85p 0.83p 0.83p 558405
23/03/2017 0.88p 0.88p 0.82p 0.85p 772118
22/03/2017 0.88p 0.88p 0.86p 0.88p 147801
21/03/2017 0.88p 0.89p 0.85p 0.88p 227133
20/03/2017 0.88p 0.89p 0.88p 0.88p 256009
17/03/2017 0.88p 0.88p 0.86p 0.88p 75782
16/03/2017 0.88p 0.88p 0.85p 0.88p 399749
15/03/2017 0.90p 0.90p 0.86p 0.88p 481938
14/03/2017 0.90p 0.90p 0.86p 0.90p 348972
13/03/2017 0.90p 0.90p 0.86p 0.90p 30000
10/03/2017 0.90p 0.90p 0.86p 0.90p 2765049
09/03/2017 0.83p 0.94p 0.83p 0.90p 743982
08/03/2017 0.83p 0.95p 0.83p 0.83p 1297210
07/03/2017 0.85p 0.87p 0.83p 0.83p 1543426
06/03/2017 0.83p 0.85p 0.83p 0.85p 340944
03/03/2017 0.83p 0.85p 0.82p 0.83p 166393
02/03/2017 0.85p 0.88p 0.82p 0.88p 56475
01/03/2017 0.83p 0.89p 0.82p 0.85p 795379
28/02/2017 0.83p 0.84p 0.80p 0.83p 792405
27/02/2017 0.78p 0.85p 0.78p 0.83p 1101665
24/02/2017 0.88p 0.88p 0.83p 0.83p 629290
23/02/2017 0.88p 0.88p 0.86p 0.88p 150704
22/02/2017 0.88p 0.89p 0.86p 0.88p 1400200
21/02/2017 0.88p 0.88p 0.86p 0.88p 91939
20/02/2017 0.88p 0.89p 0.86p 0.88p 248938
17/02/2017 0.90p 0.92p 0.86p 0.90p 788659
16/02/2017 0.90p 0.93p 0.86p 0.90p 1137760
15/02/2017 0.83p 0.92p 0.83p 0.90p 1032861
14/02/2017 0.88p 0.88p 0.82p 0.83p 1501096
13/02/2017 0.88p 0.90p 0.85p 0.88p 1552581
10/02/2017 0.88p 0.90p 0.86p 0.88p 427916
09/02/2017 0.88p 0.93p 0.86p 0.88p 1041559
08/02/2017 0.88p 0.90p 0.86p 0.88p 241180
07/02/2017 0.88p 0.89p 0.86p 0.88p 1394352
06/02/2017 0.88p 0.89p 0.86p 0.88p 62054
03/02/2017 0.93p 0.93p 0.86p 0.88p 156024
02/02/2017 0.83p 1.02p 0.82p 0.93p 6851123
01/02/2017 0.85p 0.85p 0.82p 0.83p 3016
31/01/2017 0.88p 0.88p 0.85p 0.85p 500360
30/01/2017 0.85p 0.88p 0.85p 0.88p 236905
27/01/2017 0.83p 0.85p 0.81p 0.85p 342164
26/01/2017 0.88p 0.88p 0.82p 0.83p 684804
25/01/2017 0.88p 0.89p 0.85p 0.88p 752642
24/01/2017 0.90p 0.90p 0.85p 0.88p 127646
23/01/2017 0.83p 0.90p 0.83p 0.90p 378310
20/01/2017 0.88p 0.88p 0.81p 0.83p 1926324
19/01/2017 0.88p 0.88p 0.83p 0.88p 1379442
18/01/2017 0.95p 0.95p 0.86p 0.88p 1445600
17/01/2017 1.03p 1.12p 0.86p 0.98p 6056856
16/01/2017 0.80p 1.02p 0.77p 1.00p 6492975
13/01/2017 0.83p 0.83p 0.75p 0.80p 509847
12/01/2017 0.83p 0.85p 0.78p 0.83p 962426
11/01/2017 0.90p 0.90p 0.80p 0.85p 1691151
10/01/2017 0.84p 0.90p 0.78p 0.90p 1510688
09/01/2017 0.81p 0.84p 0.78p 0.84p 271780
06/01/2017 0.78p 0.81p 0.76p 0.81p 1993805
05/01/2017 0.80p 0.83p 0.76p 0.78p 1587072
04/01/2017 0.80p 0.83p 0.78p 0.80p 388889
03/01/2017 0.83p 0.84p 0.79p 0.80p 732463
30/12/2016 0.83p 0.84p 0.81p 0.83p 141327
29/12/2016 0.88p 0.88p 0.81p 0.83p 1000000
28/12/2016 0.83p 0.90p 0.77p 0.88p 2004437
23/12/2016 0.85p 0.85p 0.80p 0.83p 326103
22/12/2016 0.85p 0.85p 0.82p 0.85p 197380
21/12/2016 0.82p 0.85p 0.79p 0.85p 1112147

*Close Price adjusted for both dividends and splits