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
19/12/2017 0.68p 0.68p 0.67p 0.68p 1068356
18/12/2017 0.70p 0.70p 0.67p 0.68p 844545
15/12/2017 0.70p 0.70p 0.67p 0.70p 1485427
14/12/2017 0.70p 0.75p 0.65p 0.70p -57703
13/12/2017 0.73p 0.74p 0.68p 0.70p 3020032
12/12/2017 0.73p 0.75p 0.69p 0.73p 725732
11/12/2017 0.73p 0.79p 0.69p 0.73p 657562
08/12/2017 0.73p 0.79p 0.69p 0.73p 231944
07/12/2017 0.75p 0.77p 0.69p 0.73p 792380
06/12/2017 0.75p 0.84p 0.66p 0.75p 388273
05/12/2017 0.83p 0.87p 0.70p 0.75p 380712
04/12/2017 0.85p 0.87p 0.80p 0.83p 277820
01/12/2017 0.88p 0.90p 0.83p 0.85p 47294
30/11/2017 0.85p 0.90p 0.83p 0.88p 238669
29/11/2017 0.85p 0.89p 0.83p 0.85p 1084731
28/11/2017 0.85p 0.90p 0.83p 0.85p 361887
27/11/2017 0.85p 0.90p 0.83p 0.85p 421385
24/11/2017 0.98p 0.98p 0.83p 0.85p 1248321
23/11/2017 0.98p 0.98p 0.95p 0.98p 205910
22/11/2017 0.95p 1.00p 0.93p 0.98p 1194351
21/11/2017 0.90p 0.95p 0.90p 0.95p 923252
20/11/2017 0.83p 0.94p 0.83p 0.90p 372859
17/11/2017 0.88p 0.88p 0.76p 0.83p 6020957
16/11/2017 0.95p 0.96p 0.85p 0.88p 2299499
15/11/2017 1.18p 1.18p 0.85p 0.95p 14902340
14/11/2017 1.15p 1.20p 1.15p 1.18p 633012
13/11/2017 1.25p 1.30p 1.15p 1.15p 1194677
10/11/2017 1.13p 1.32p 1.13p 1.25p 5790972
09/11/2017 1.15p 1.16p 1.10p 1.13p 1748325
08/11/2017 1.20p 1.20p 1.10p 1.15p 1325576
07/11/2017 1.23p 1.23p 1.19p 1.20p 752799
06/11/2017 1.23p 1.24p 1.20p 1.23p 935950
03/11/2017 1.25p 1.28p 1.21p 1.23p 371135
02/11/2017 1.18p 1.25p 1.16p 1.25p 1071284
01/11/2017 1.20p 1.20p 1.15p 1.18p 626712
31/10/2017 1.23p 1.25p 1.15p 1.20p 1122162
30/10/2017 1.25p 1.25p 1.20p 1.23p 169430
27/10/2017 1.28p 1.28p 1.20p 1.25p 205343
26/10/2017 1.30p 1.30p 1.20p 1.28p 1147088
25/10/2017 1.20p 1.31p 1.20p 1.30p 4336565
24/10/2017 1.20p 1.24p 1.19p 1.20p 1288125
23/10/2017 1.23p 1.29p 1.17p 1.20p 535528
20/10/2017 1.18p 1.27p 1.18p 1.23p 1588843
19/10/2017 1.15p 1.25p 1.15p 1.18p 506635
18/10/2017 1.15p 1.19p 1.11p 1.15p 1215781
17/10/2017 1.18p 1.22p 1.11p 1.15p 3537974
16/10/2017 1.23p 1.29p 1.15p 1.18p 1496588
13/10/2017 1.23p 1.28p 1.18p 1.23p 3605373
12/10/2017 1.18p 1.23p 1.18p 1.23p 4606977
11/10/2017 1.25p 1.25p 1.18p 1.18p 2319476
10/10/2017 1.25p 1.25p 1.25p 1.25p 784086
09/10/2017 1.25p 1.25p 1.25p 1.25p 1545602
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

*Close Price adjusted for both dividends and splits