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
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
20/12/2016 0.85p 0.88p 0.80p 0.82p 1775259
19/12/2016 0.85p 0.89p 0.81p 0.85p 753264
16/12/2016 0.90p 0.92p 0.82p 0.85p 1577000
15/12/2016 0.88p 0.92p 0.87p 0.90p 505965
14/12/2016 0.88p 0.90p 0.79p 0.88p 1223330
13/12/2016 0.90p 0.90p 0.82p 0.88p 759655
12/12/2016 0.90p 0.94p 0.85p 0.90p 2254485
09/12/2016 0.95p 0.95p 0.87p 0.90p 752883
08/12/2016 0.93p 0.95p 0.85p 0.95p 3938890
07/12/2016 1.03p 1.04p 0.90p 0.93p 2733358
06/12/2016 0.93p 1.04p 0.83p 1.03p 5188290
05/12/2016 0.98p 0.98p 0.90p 0.93p 3392712
02/12/2016 1.00p 1.04p 0.91p 0.98p 5476099
01/12/2016 1.03p 1.04p 0.97p 1.00p 3898465
30/11/2016 1.10p 1.20p 0.98p 1.03p 6673748
29/11/2016 1.35p 1.40p 0.98p 1.10p 33358620
28/11/2016 1.60p 1.79p 1.56p 1.70p 2293138
25/11/2016 1.58p 1.69p 1.53p 1.60p 1418606
24/11/2016 1.63p 1.72p 1.57p 1.58p 1747254
23/11/2016 1.70p 1.78p 1.55p 1.63p 6171397
22/11/2016 1.70p 1.88p 1.65p 1.70p 5454608
21/11/2016 1.83p 1.84p 1.60p 1.70p 9621284
18/11/2016 1.98p 2.03p 1.73p 1.85p 17133318
17/11/2016 1.95p 2.23p 1.91p 1.98p 22751912
16/11/2016 1.80p 2.40p 1.80p 1.98p 28064948
15/11/2016 1.80p 1.90p 1.56p 1.75p 12640286
14/11/2016 1.25p 2.10p 1.25p 1.78p 56976384
11/11/2016 1.53p 1.78p 1.24p 1.25p 25593744
10/11/2016 2.70p 2.70p 1.52p 1.65p 74828488
09/11/2016 0.60p 2.55p 0.60p 2.28p 138119056
08/11/2016 0.68p 0.68p 0.60p 0.63p 6201539
07/11/2016 0.73p 0.73p 0.65p 0.68p 1276364
04/11/2016 0.73p 0.73p 0.67p 0.73p 943361
03/11/2016 0.78p 0.78p 0.67p 0.73p 1733529
02/11/2016 0.78p 0.78p 0.75p 0.78p 209582
01/11/2016 0.78p 0.78p 0.78p 0.78p 0
31/10/2016 0.78p 0.79p 0.72p 0.78p 1191132
28/10/2016 0.88p 0.88p 0.75p 0.78p 1290327
27/10/2016 0.78p 0.89p 0.77p 0.88p 7942922
26/10/2016 0.77p 0.80p 0.76p 0.78p 612862
25/10/2016 0.79p 0.80p 0.76p 0.77p 784489
24/10/2016 0.79p 0.80p 0.78p 0.79p 1253543
21/10/2016 0.79p 0.80p 0.79p 0.79p 38888
20/10/2016 0.79p 0.79p 0.78p 0.79p 92335
19/10/2016 0.79p 0.80p 0.78p 0.79p 773873
18/10/2016 0.78p 0.80p 0.77p 0.79p 260000
17/10/2016 0.85p 0.85p 0.78p 0.78p 1645969
14/10/2016 0.90p 0.90p 0.77p 0.85p 3978844
13/10/2016 0.88p 0.90p 0.86p 0.90p 651497
12/10/2016 0.88p 0.88p 0.85p 0.88p 114935
11/10/2016 0.88p 0.88p 0.85p 0.88p 601234
10/10/2016 0.88p 0.88p 0.82p 0.88p 2466575
07/10/2016 0.93p 0.95p 0.85p 0.90p 99091
06/10/2016 0.88p 0.93p 0.85p 0.93p 984770
05/10/2016 0.88p 0.88p 0.84p 0.88p 616226
04/10/2016 0.88p 0.88p 0.88p 0.88p 0
03/10/2016 0.92p 0.95p 0.88p 0.88p 220810
30/09/2016 0.90p 0.92p 0.86p 0.92p 835084
29/09/2016 0.88p 0.90p 0.86p 0.90p 222339
28/09/2016 0.88p 0.88p 0.86p 0.88p 207500
27/09/2016 0.93p 0.93p 0.85p 0.90p 309421
26/09/2016 0.93p 0.94p 0.91p 0.93p 15546
23/09/2016 0.93p 0.94p 0.91p 0.93p 399938
22/09/2016 0.92p 0.94p 0.92p 0.93p 240000
21/09/2016 0.89p 0.92p 0.89p 0.92p 320000
20/09/2016 0.95p 0.95p 0.86p 0.89p 767891
19/09/2016 0.95p 0.95p 0.91p 0.95p 162800
16/09/2016 0.95p 0.95p 0.91p 0.95p 123947
15/09/2016 0.95p 0.96p 0.91p 0.95p 63645
14/09/2016 0.88p 0.96p 0.88p 0.95p 1261113
13/09/2016 0.93p 0.93p 0.88p 0.88p 807242
12/09/2016 0.93p 0.95p 0.90p 0.93p 1211726
09/09/2016 0.98p 1.00p 0.90p 0.93p 3047018
08/09/2016 1.03p 1.03p 0.93p 0.98p 1043043
07/09/2016 0.98p 1.03p 0.95p 1.03p 601630
06/09/2016 0.95p 1.04p 0.93p 0.98p 1292503
05/09/2016 0.98p 1.01p 0.92p 0.95p 728019
02/09/2016 1.00p 1.02p 0.92p 1.00p 650518
01/09/2016 1.00p 1.03p 0.96p 1.00p 262012
31/08/2016 1.05p 1.07p 0.96p 1.00p 769519
30/08/2016 1.03p 1.17p 1.00p 1.05p 2806498
26/08/2016 1.03p 1.04p 1.00p 1.03p 1013307
25/08/2016 1.03p 1.03p 1.00p 1.03p 287334
24/08/2016 1.03p 1.05p 1.01p 1.03p 530250
23/08/2016 1.03p 1.06p 1.01p 1.03p 893714
22/08/2016 1.00p 1.03p 0.96p 1.03p 1200403
19/08/2016 0.98p 1.03p 0.96p 1.00p 1701599
18/08/2016 0.95p 1.01p 0.87p 0.98p 3697848
17/08/2016 0.88p 0.95p 0.86p 0.95p 922778
16/08/2016 0.88p 0.89p 0.85p 0.88p 1033101
15/08/2016 0.88p 0.90p 0.87p 0.88p 281365
12/08/2016 0.88p 0.90p 0.86p 0.88p 728232
11/08/2016 0.90p 0.94p 0.86p 0.88p 1480264
10/08/2016 0.93p 0.94p 0.86p 0.90p 602129
09/08/2016 0.90p 0.95p 0.87p 0.93p 882868
08/08/2016 0.90p 0.93p 0.87p 0.90p 1884159
05/08/2016 0.90p 0.93p 0.86p 0.90p 1413206
04/08/2016 0.95p 0.95p 0.90p 0.90p 516266
03/08/2016 1.00p 1.00p 0.90p 0.95p 2158893
02/08/2016 0.90p 1.02p 0.90p 1.00p 2273006
01/08/2016 0.90p 0.93p 0.84p 0.88p 2418266
29/07/2016 0.98p 0.98p 0.92p 0.93p 565560
28/07/2016 1.00p 1.00p 0.96p 0.98p 722060
27/07/2016 1.03p 1.06p 0.96p 1.00p 3002591
26/07/2016 1.03p 1.10p 0.97p 1.03p 1984801
25/07/2016 1.03p 1.06p 0.95p 1.03p 2012907
22/07/2016 1.03p 1.05p 0.95p 1.03p 1480818
21/07/2016 1.08p 1.12p 1.00p 1.03p 805150
20/07/2016 1.05p 1.15p 1.00p 1.08p 2241403
19/07/2016 1.05p 1.10p 0.96p 1.05p 1212855
18/07/2016 1.03p 1.10p 1.00p 1.05p 2158985
15/07/2016 0.98p 1.15p 0.96p 1.03p 3320032
14/07/2016 1.00p 1.07p 0.98p 1.05p 1082864
13/07/2016 1.10p 1.12p 0.95p 1.00p 2027853
12/07/2016 0.93p 1.24p 0.93p 1.10p 6090831
11/07/2016 0.95p 0.99p 0.92p 0.93p 1699649
08/07/2016 0.98p 1.00p 0.82p 0.95p 5153660
07/07/2016 1.13p 1.20p 0.90p 0.98p 5048489
06/07/2016 1.20p 1.26p 1.09p 1.10p 2016758
05/07/2016 1.28p 1.40p 1.17p 1.20p 7017793
04/07/2016 1.38p 1.53p 1.24p 1.28p 12636470
01/07/2016 1.05p 1.42p 1.03p 1.28p 15861412
30/06/2016 0.88p 1.42p 0.88p 1.05p 26077860
29/06/2016 0.85p 0.87p 0.77p 0.85p 582123
28/06/2016 0.83p 0.90p 0.81p 0.85p 2664382
27/06/2016 0.93p 0.93p 0.83p 0.83p 358461
24/06/2016 0.90p 0.93p 0.80p 0.93p 2358245
23/06/2016 0.98p 1.01p 0.92p 0.95p 806330
22/06/2016 0.98p 1.13p 0.92p 0.98p 6003717
21/06/2016 0.78p 1.09p 0.76p 0.98p 7605703
20/06/2016 0.83p 0.84p 0.78p 0.78p 120731
17/06/2016 0.80p 0.85p 0.76p 0.83p 1572258
16/06/2016 0.93p 0.93p 0.75p 0.80p 1916784
15/06/2016 0.95p 0.95p 0.90p 0.93p 791000
14/06/2016 1.00p 1.00p 0.88p 0.95p 2057689
13/06/2016 1.13p 1.19p 0.90p 1.00p 9044501
10/06/2016 0.73p 1.13p 0.73p 1.13p 11281464
09/06/2016 0.68p 0.75p 0.68p 0.73p 1315987
08/06/2016 0.68p 0.69p 0.68p 0.68p 428515
07/06/2016 0.73p 0.73p 0.68p 0.68p 1583245
06/06/2016 0.75p 0.78p 0.70p 0.73p 303781
03/06/2016 0.73p 0.75p 0.71p 0.75p 390403
02/06/2016 0.68p 0.75p 0.68p 0.73p 717416
01/06/2016 0.70p 0.70p 0.68p 0.68p 162994
31/05/2016 0.70p 0.70p 0.69p 0.70p 494
27/05/2016 0.68p 0.74p 0.68p 0.70p 931251
26/05/2016 0.73p 0.74p 0.68p 0.68p 2447101
25/05/2016 0.75p 0.80p 0.72p 0.73p 2683657

*Close Price adjusted for both dividends and splits