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
08/03/2016 0.85p 0.85p 0.77p 0.78p 3016420
07/03/2016 0.78p 0.87p 0.75p 0.85p 2915080
04/03/2016 0.78p 0.80p 0.76p 0.78p 1366160
03/03/2016 0.83p 0.83p 0.76p 0.78p 896920
02/03/2016 0.85p 0.85p 0.75p 0.83p 2866859
01/03/2016 0.75p 0.78p 0.71p 0.73p 1395614
29/02/2016 0.78p 0.80p 0.72p 0.75p 1429051
26/02/2016 0.73p 0.95p 0.73p 0.83p 4827038
25/02/2016 0.73p 0.78p 0.66p 0.73p 2504025
24/02/2016 0.78p 0.78p 0.72p 0.73p 2144250
23/02/2016 0.80p 0.88p 0.76p 0.78p 5011696
22/02/2016 0.80p 0.81p 0.76p 0.80p 1424476
19/02/2016 0.78p 0.94p 0.75p 0.80p 4063516
18/02/2016 0.70p 0.85p 0.65p 0.78p 7749686
17/02/2016 0.70p 0.90p 0.66p 0.70p 2529951
16/02/2016 0.73p 0.80p 0.67p 0.70p 2451328
15/02/2016 0.68p 0.75p 0.66p 0.70p 3745403
12/02/2016 0.65p 0.75p 0.65p 0.68p 2801961
11/02/2016 0.68p 0.69p 0.62p 0.65p 1809712
10/02/2016 0.70p 0.79p 0.65p 0.68p 7942976
09/02/2016 0.83p 0.85p 0.65p 0.73p 13971836
08/02/2016 1.00p 1.04p 0.75p 0.83p 20007300
05/02/2016 1.03p 1.03p 0.95p 1.00p 4442275
04/02/2016 1.05p 1.13p 0.95p 1.03p 5527184
03/02/2016 1.13p 1.15p 1.07p 1.08p 2498451
02/02/2016 1.13p 1.19p 1.00p 1.13p 10037817
01/02/2016 1.63p 1.63p 0.80p 1.20p 39598640
29/01/2016 2.75p 3.20p 2.30p 2.38p 8158683
28/01/2016 2.25p 2.90p 2.05p 2.75p 9157353
27/01/2016 1.88p 2.37p 1.88p 2.25p 1697651
26/01/2016 2.00p 2.14p 1.88p 2.00p 720625
25/01/2016 2.13p 2.40p 1.80p 2.00p 3188210
22/01/2016 1.75p 2.51p 1.67p 2.13p 5282807
21/01/2016 1.88p 1.94p 1.63p 1.63p 2355427
20/01/2016 1.75p 2.00p 1.71p 1.88p 783447
19/01/2016 1.75p 2.10p 1.71p 2.00p 827241
18/01/2016 1.88p 1.95p 1.62p 1.75p 1258218
15/01/2016 1.88p 2.12p 1.70p 1.88p 2107584
14/01/2016 1.63p 1.92p 1.61p 1.88p 1899929
13/01/2016 1.88p 2.13p 1.75p 2.13p 664374
12/01/2016 1.88p 1.93p 1.68p 1.88p 1857062
11/01/2016 2.38p 2.50p 1.86p 1.88p 4447056
08/01/2016 2.50p 2.66p 2.26p 2.38p 1117576
07/01/2016 2.75p 2.75p 2.19p 2.50p 5007509
06/01/2016 2.88p 3.20p 2.49p 2.75p 2478383
05/01/2016 3.13p 4.07p 2.60p 2.88p 9607045
04/01/2016 2.00p 3.25p 1.93p 3.13p 7133607
31/12/2015 1.88p 2.15p 1.55p 2.00p 1037576
30/12/2015 1.63p 1.90p 1.50p 1.88p 1948371
29/12/2015 1.75p 1.75p 1.37p 1.63p 3940241
24/12/2015 1.88p 1.90p 1.69p 1.75p 731756
23/12/2015 1.88p 1.97p 1.63p 1.88p 6536723
22/12/2015 2.25p 2.42p 1.78p 1.88p 7677797
21/12/2015 2.38p 2.43p 2.25p 2.25p 516209
18/12/2015 2.38p 2.60p 2.25p 2.38p 1518362
17/12/2015 2.25p 2.49p 2.19p 2.38p 888479
16/12/2015 2.38p 2.42p 2.15p 2.25p 541186
15/12/2015 2.38p 2.50p 2.00p 2.38p 6411546
14/12/2015 2.63p 2.65p 2.30p 2.38p 2089299
11/12/2015 2.75p 2.75p 2.50p 2.63p 2374295
10/12/2015 2.88p 3.00p 2.63p 3.00p 1400943
09/12/2015 2.75p 3.10p 2.73p 2.88p 1952882
08/12/2015 2.63p 2.95p 2.42p 2.75p 3685209
07/12/2015 2.88p 2.88p 2.46p 2.63p 4618043
04/12/2015 3.13p 3.13p 2.82p 2.88p 2001783
03/12/2015 3.13p 3.25p 2.75p 3.13p 5304275
02/12/2015 3.13p 3.17p 2.95p 3.13p 1389020
01/12/2015 3.13p 3.24p 2.92p 3.13p 3252393
30/11/2015 3.13p 3.32p 3.13p 3.13p 1814636
27/11/2015 3.13p 3.50p 3.13p 3.13p 3930602
26/11/2015 3.38p 3.38p 3.13p 3.13p 1722589
25/11/2015 3.38p 3.49p 3.27p 3.38p 1467635
24/11/2015 3.50p 3.50p 3.18p 3.38p 2535934
23/11/2015 3.38p 3.50p 3.20p 3.50p 1557678
20/11/2015 3.50p 3.80p 3.09p 3.38p 7065729
19/11/2015 3.38p 3.50p 3.16p 3.50p 2169842
18/11/2015 3.38p 3.60p 3.13p 3.38p 3314186
17/11/2015 3.63p 3.63p 3.25p 3.38p 2098832
16/11/2015 3.38p 3.60p 3.00p 3.13p 6029667
13/11/2015 2.88p 3.50p 2.88p 3.38p 4108724
12/11/2015 2.88p 3.50p 2.88p 3.25p 6204400
11/11/2015 3.38p 3.62p 3.30p 3.38p 5318734
10/11/2015 3.63p 4.00p 3.38p 3.38p 6244573
09/11/2015 3.63p 3.85p 3.55p 3.63p 14241744
06/11/2015 3.38p 3.95p 3.25p 3.63p 14108674
05/11/2015 4.00p 4.04p 3.35p 3.38p 9840339
04/11/2015 3.88p 4.10p 3.88p 4.00p 2182627
03/11/2015 3.88p 4.20p 3.81p 3.88p 6367648
02/11/2015 4.38p 4.38p 3.87p 4.13p 5831511
30/10/2015 5.00p 5.20p 4.00p 4.13p 11315399
29/10/2015 5.25p 5.50p 5.11p 5.25p 1530495
28/10/2015 5.50p 5.60p 5.22p 5.25p 172134
27/10/2015 5.38p 5.70p 5.05p 5.50p 1087778
26/10/2015 5.38p 5.67p 5.05p 5.38p 375204
23/10/2015 5.00p 5.74p 4.94p 5.38p 2321698
22/10/2015 5.25p 5.25p 4.92p 5.00p 446306
21/10/2015 5.13p 5.39p 4.92p 5.25p 1517215
20/10/2015 5.13p 5.50p 4.75p 5.50p 1154326
19/10/2015 5.13p 5.24p 4.89p 5.13p 1336207
16/10/2015 4.88p 6.00p 4.88p 5.13p 2551145
15/10/2015 5.88p 5.88p 4.80p 4.88p 2207084
14/10/2015 5.00p 6.10p 4.81p 5.88p 5191089
13/10/2015 5.00p 5.22p 4.65p 5.00p 1787122
12/10/2015 5.38p 5.50p 4.75p 5.00p 5416940
09/10/2015 6.00p 6.25p 5.31p 5.38p 2998541
08/10/2015 5.88p 6.59p 5.40p 6.00p 2385802
07/10/2015 5.88p 6.18p 5.22p 6.00p 3357533
06/10/2015 7.50p 7.70p 5.66p 5.88p 13333978
05/10/2015 6.00p 7.70p 5.75p 7.50p 6620401
02/10/2015 5.00p 6.11p 4.86p 6.00p 4618290
01/10/2015 5.00p 5.09p 4.85p 5.00p 825269
30/09/2015 5.25p 5.25p 4.88p 5.00p 1841573
29/09/2015 5.25p 5.75p 4.90p 5.25p 3890863
28/09/2015 4.50p 5.64p 4.50p 5.50p 6949431
25/09/2015 4.63p 4.66p 4.34p 4.50p 2828147
24/09/2015 4.50p 5.12p 4.50p 4.63p 3626995
23/09/2015 4.63p 4.80p 4.41p 4.50p 5281797
22/09/2015 5.38p 5.60p 4.75p 4.88p 20894838
21/09/2015 5.88p 6.55p 5.80p 6.13p 2680487
18/09/2015 6.38p 6.58p 5.81p 5.88p 5885053
17/09/2015 6.38p 6.84p 5.50p 6.38p 9285252
16/09/2015 8.38p 8.47p 6.38p 6.63p 7417626
15/09/2015 8.25p 9.46p 7.25p 8.38p 11668701
14/09/2015 6.25p 7.20p 6.05p 6.50p 8742806
11/09/2015 6.38p 8.74p 5.80p 6.13p 27893566
10/09/2015 3.38p 5.59p 3.38p 5.13p 10438446
09/09/2015 3.38p 3.85p 3.33p 3.38p 3980188
08/09/2015 3.25p 3.67p 3.16p 3.38p 3335038
07/09/2015 3.25p 3.45p 3.01p 3.25p 3534626
04/09/2015 2.88p 3.33p 2.88p 3.25p 2961380
03/09/2015 3.38p 3.38p 2.75p 2.88p 3853960
02/09/2015 2.88p 2.89p 2.62p 2.75p 603703
01/09/2015 2.75p 2.94p 2.75p 2.88p 776594
28/08/2015 2.75p 3.00p 2.61p 2.75p 1759206
27/08/2015 2.75p 2.85p 2.61p 2.75p 1120059
26/08/2015 3.13p 3.15p 2.61p 2.75p 3233826
25/08/2015 2.63p 3.85p 2.55p 3.13p 6464542
24/08/2015 2.63p 2.87p 2.52p 2.63p 486526
21/08/2015 2.88p 2.88p 2.63p 2.63p 331301
20/08/2015 2.63p 2.90p 2.63p 2.88p 627491
19/08/2015 2.88p 2.88p 2.63p 2.63p 541781
18/08/2015 3.00p 3.00p 2.75p 2.88p 705569
17/08/2015 2.88p 3.09p 2.83p 3.00p 1295057
14/08/2015 2.63p 3.00p 2.63p 2.88p 2173571
13/08/2015 2.88p 2.88p 2.62p 2.63p 298995
12/08/2015 2.88p 2.89p 2.75p 2.88p 489110
11/08/2015 3.00p 3.06p 2.77p 2.88p 201998
10/08/2015 2.88p 3.12p 2.75p 3.00p 1966387
07/08/2015 2.88p 3.00p 2.86p 2.88p 564775
06/08/2015 2.88p 3.19p 2.83p 2.88p 2860674
05/08/2015 2.75p 3.25p 2.57p 2.88p 8713365
04/08/2015 2.88p 2.88p 2.59p 2.75p 1071984
03/08/2015 2.75p 3.19p 2.51p 2.88p 7612006
31/07/2015 2.25p 3.24p 2.25p 3.00p 8772908
30/07/2015 2.50p 2.74p 2.25p 2.25p 4517160
29/07/2015 2.38p 2.74p 2.35p 2.50p 6303340
28/07/2015 3.13p 3.19p 2.29p 2.63p 13335600
27/07/2015 2.63p 3.85p 2.63p 3.00p 19150520
24/07/2015 2.13p 2.98p 1.85p 2.63p 4894521
23/07/2015 2.13p 2.35p 2.10p 2.13p 1700554
22/07/2015 2.25p 2.25p 2.11p 2.13p 1301832
21/07/2015 2.38p 2.49p 2.20p 2.38p 1968234
20/07/2015 2.50p 2.60p 2.36p 2.38p 1783417
17/07/2015 2.50p 2.70p 2.35p 2.50p 3988351
16/07/2015 2.50p 3.07p 2.50p 2.50p 5394050
15/07/2015 2.00p 3.64p 2.00p 2.63p 10499509
14/07/2015 2.13p 2.24p 1.91p 2.00p 952352
13/07/2015 2.38p 2.38p 2.05p 2.13p 103473
10/07/2015 2.38p 2.38p 2.25p 2.38p 72252
09/07/2015 2.38p 2.40p 2.25p 2.38p 567478
08/07/2015 2.38p 2.38p 2.25p 2.38p 234270
07/07/2015 2.38p 2.42p 2.25p 2.38p 691170
06/07/2015 2.38p 2.44p 2.27p 2.38p 192028
03/07/2015 2.63p 2.63p 2.38p 2.38p 880505
02/07/2015 2.63p 2.65p 2.50p 2.63p 275359
01/07/2015 2.63p 2.68p 2.63p 2.63p 39805
30/06/2015 2.63p 2.69p 2.63p 2.63p 245122
29/06/2015 2.63p 2.71p 2.60p 2.63p 604677
26/06/2015 2.63p 2.71p 2.63p 2.63p 2003860
25/06/2015 2.63p 2.74p 2.60p 2.63p 3203861
24/06/2015 2.88p 2.99p 2.63p 2.75p 6630927
23/06/2015 3.13p 3.25p 3.11p 3.13p 136452
22/06/2015 3.38p 3.39p 3.09p 3.13p 411807
19/06/2015 3.38p 3.46p 3.26p 3.38p 95989
18/06/2015 3.38p 3.45p 3.26p 3.38p 81845
17/06/2015 3.38p 3.47p 3.26p 3.38p 125181
16/06/2015 3.75p 3.85p 3.00p 3.38p 1272188
15/06/2015 4.00p 4.00p 3.40p 3.50p 754007
12/06/2015 4.00p 4.40p 3.87p 4.00p 1107269
11/06/2015 4.25p 4.25p 3.85p 4.00p 255407
10/06/2015 4.13p 4.25p 4.06p 4.25p 294795
09/06/2015 4.25p 4.25p 3.87p 4.13p 504460
08/06/2015 4.50p 4.50p 4.06p 4.25p 525374
05/06/2015 4.50p 4.73p 4.37p 4.50p 437564
04/06/2015 4.63p 4.75p 4.30p 4.50p 397641
03/06/2015 3.88p 4.95p 3.88p 4.63p 2757518
02/06/2015 4.00p 4.09p 3.87p 3.88p 323347
01/06/2015 4.13p 4.16p 3.90p 4.00p 99196
29/05/2015 4.25p 4.50p 4.06p 4.13p 495599
28/05/2015 4.13p 4.50p 3.87p 4.25p 1351502

*Close Price adjusted for both dividends and splits