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
23/07/2019 0.25p 0.25p 0.22p 0.24p 7746880
22/07/2019 0.24p 0.25p 0.23p 0.25p 6461639
19/07/2019 0.27p 0.27p 0.25p 0.26p 67798
18/07/2019 0.27p 0.27p 0.25p 0.27p 5739716
17/07/2019 0.27p 0.27p 0.25p 0.27p 10081154
16/07/2019 0.28p 0.28p 0.26p 0.27p 6053858
15/07/2019 0.31p 0.32p 0.27p 0.28p 12871923
12/07/2019 0.30p 0.31p 0.29p 0.31p 9279383
11/07/2019 0.31p 0.31p 0.29p 0.30p 7753810
10/07/2019 0.31p 0.31p 0.28p 0.31p 12058170
09/07/2019 0.30p 0.31p 0.29p 0.31p 12348489
08/07/2019 0.30p 0.31p 0.29p 0.30p 10984429
05/07/2019 0.32p 0.32p 0.29p 0.30p 13450890
04/07/2019 0.32p 0.33p 0.30p 0.32p 23675952
03/07/2019 0.32p 0.33p 0.30p 0.32p 50759852
02/07/2019 0.28p 0.34p 0.28p 0.32p 68150568
01/07/2019 0.28p 0.31p 0.26p 0.28p 21700430
28/06/2019 0.27p 0.28p 0.25p 0.27p 7473474
27/06/2019 0.27p 0.27p 0.25p 0.27p 5035247
26/06/2019 0.27p 0.27p 0.27p 0.27p 2980784
25/06/2019 0.27p 0.28p 0.25p 0.27p 5281141
24/06/2019 0.27p 0.29p 0.26p 0.27p 810325
21/06/2019 0.27p 0.29p 0.25p 0.27p 5497572
20/06/2019 0.27p 0.27p 0.26p 0.27p 1061492
19/06/2019 0.27p 0.27p 0.25p 0.27p 4809321
18/06/2019 0.27p 0.27p 0.25p 0.27p 8382127
17/06/2019 0.28p 0.30p 0.26p 0.27p 6033664
14/06/2019 0.28p 0.30p 0.28p 0.28p 5035907
13/06/2019 0.30p 0.30p 0.27p 0.28p 6242994
12/06/2019 0.28p 0.32p 0.27p 0.30p 17031632
11/06/2019 0.29p 0.29p 0.26p 0.28p 6912747
10/06/2019 0.27p 0.31p 0.27p 0.29p 19121746
07/06/2019 0.26p 0.28p 0.25p 0.27p 5339404
06/06/2019 0.26p 0.26p 0.25p 0.26p 3802473
05/06/2019 0.26p 0.26p 0.25p 0.26p 12897
04/06/2019 0.26p 0.26p 0.25p 0.26p 1693078
03/06/2019 0.28p 0.28p 0.25p 0.26p 4840784
31/05/2019 0.26p 0.29p 0.25p 0.28p 17875564
30/05/2019 0.26p 0.27p 0.25p 0.25p 6640748
29/05/2019 0.27p 0.27p 0.25p 0.26p 4055289
28/05/2019 0.26p 0.27p 0.26p 0.27p 6024971
24/05/2019 0.27p 0.27p 0.26p 0.27p 1589445
23/05/2019 0.27p 0.27p 0.26p 0.27p 4298131
22/05/2019 0.28p 0.28p 0.26p 0.27p 6561792
21/05/2019 0.29p 0.29p 0.27p 0.28p 14075334
20/05/2019 0.29p 0.29p 0.28p 0.29p 1050385
17/05/2019 0.29p 0.30p 0.29p 0.29p 10484790
16/05/2019 0.30p 0.30p 0.29p 0.29p 4685274
15/05/2019 0.30p 0.30p 0.29p 0.30p 13849050
14/05/2019 0.33p 0.33p 0.28p 0.30p 89674872
13/05/2019 0.44p 0.45p 0.43p 0.44p 596481
10/05/2019 0.44p 0.45p 0.43p 0.44p 817098
09/05/2019 0.47p 0.47p 0.43p 0.44p 1669191
08/05/2019 0.48p 0.53p 0.45p 0.47p 4327686
07/05/2019 0.46p 0.47p 0.46p 0.46p 1046402
03/05/2019 0.46p 0.47p 0.45p 0.46p 5212247
02/05/2019 0.48p 0.48p 0.45p 0.46p 3396551
01/05/2019 0.49p 0.49p 0.45p 0.48p 3941765
30/04/2019 0.46p 0.52p 0.44p 0.49p 17611660
29/04/2019 0.48p 0.49p 0.43p 0.46p 4022463
26/04/2019 0.46p 0.51p 0.43p 0.48p 10880952
25/04/2019 0.46p 0.50p 0.41p 0.47p 27889856
24/04/2019 0.51p 0.59p 0.44p 0.46p 31210484
23/04/2019 0.47p 0.53p 0.45p 0.51p 17431212
18/04/2019 0.44p 0.55p 0.41p 0.47p 48305328
17/04/2019 0.41p 0.47p 0.39p 0.44p 29725416
16/04/2019 0.36p 0.42p 0.34p 0.41p 26139416
15/04/2019 0.34p 0.39p 0.32p 0.36p 24730530
12/04/2019 0.34p 0.37p 0.31p 0.34p 20799396
11/04/2019 0.30p 0.41p 0.29p 0.34p 91338384
10/04/2019 0.31p 0.31p 0.29p 0.30p 3015419
09/04/2019 0.31p 0.31p 0.30p 0.31p 3082476
08/04/2019 0.31p 0.31p 0.28p 0.31p 6610632
05/04/2019 0.29p 0.32p 0.28p 0.31p 22079530
04/04/2019 0.30p 0.30p 0.28p 0.29p 2997865
03/04/2019 0.26p 0.32p 0.24p 0.31p 4274777
02/04/2019 0.26p 0.28p 0.26p 0.26p 680920
01/04/2019 0.27p 0.29p 0.25p 0.26p 1909536
29/03/2019 0.29p 0.31p 0.25p 0.27p 7421475
28/03/2019 0.28p 0.33p 0.27p 0.29p 55002956
27/03/2019 0.29p 0.30p 0.27p 0.28p 2508933
26/03/2019 0.29p 0.29p 0.27p 0.29p 1205436
25/03/2019 0.29p 0.30p 0.27p 0.29p 2801436
22/03/2019 0.29p 0.29p 0.28p 0.29p 2165424
21/03/2019 0.29p 0.29p 0.28p 0.29p 941842
20/03/2019 0.29p 0.29p 0.28p 0.29p 174066
19/03/2019 0.31p 0.31p 0.27p 0.29p 7156259
18/03/2019 0.31p 0.31p 0.28p 0.30p 7559144
15/03/2019 0.30p 0.31p 0.29p 0.31p 15230810
14/03/2019 0.27p 0.30p 0.25p 0.30p 5295522
13/03/2019 0.28p 0.32p 0.25p 0.27p 15841168
12/03/2019 0.25p 0.30p 0.23p 0.27p 9339788
11/03/2019 0.25p 0.25p 0.23p 0.25p 602579
08/03/2019 0.25p 0.25p 0.23p 0.25p 100000
07/03/2019 0.25p 0.25p 0.23p 0.25p 501930
06/03/2019 0.25p 0.25p 0.23p 0.25p 538045
05/03/2019 0.25p 0.25p 0.23p 0.25p 2194270
04/03/2019 0.25p 0.26p 0.23p 0.25p 2105482
01/03/2019 0.25p 0.26p 0.23p 0.25p 1093851
28/02/2019 0.25p 0.25p 0.23p 0.25p 316761
27/02/2019 0.25p 0.25p 0.25p 0.25p 788224
26/02/2019 0.25p 0.25p 0.23p 0.25p 778546
25/02/2019 0.25p 0.26p 0.23p 0.25p 697730
22/02/2019 0.25p 0.26p 0.24p 0.25p 1626788
21/02/2019 0.26p 0.26p 0.24p 0.25p 1522665
20/02/2019 0.26p 0.26p 0.25p 0.26p 19500
19/02/2019 0.28p 0.28p 0.25p 0.26p 1595687
18/02/2019 0.28p 0.28p 0.28p 0.28p 0
15/02/2019 0.28p 0.28p 0.25p 0.28p 1150000
14/02/2019 0.28p 0.28p 0.26p 0.28p 2099979
13/02/2019 0.28p 0.28p 0.26p 0.28p 1024001
12/02/2019 0.28p 0.28p 0.25p 0.28p 1551164
11/02/2019 0.26p 0.28p 0.25p 0.28p 1528936
08/02/2019 0.26p 0.27p 0.26p 0.26p 19775
07/02/2019 0.25p 0.27p 0.24p 0.26p 3943943
06/02/2019 0.24p 0.25p 0.24p 0.25p 2135123
05/02/2019 0.26p 0.26p 0.25p 0.25p 800000
04/02/2019 0.26p 0.26p 0.25p 0.26p 183150
01/02/2019 0.26p 0.27p 0.25p 0.26p 154284
31/01/2019 0.26p 0.26p 0.24p 0.26p 4015788
30/01/2019 0.27p 0.27p 0.25p 0.26p 423628
29/01/2019 0.27p 0.27p 0.25p 0.27p 11000
28/01/2019 0.27p 0.27p 0.27p 0.27p 10000
25/01/2019 0.27p 0.28p 0.27p 0.27p 100000
24/01/2019 0.27p 0.28p 0.25p 0.27p 155516
23/01/2019 0.27p 0.28p 0.25p 0.27p 33866
22/01/2019 0.29p 0.29p 0.27p 0.27p 2285000
21/01/2019 0.27p 0.30p 0.27p 0.29p 4134030
18/01/2019 0.27p 0.28p 0.25p 0.27p 799953
17/01/2019 0.27p 0.27p 0.25p 0.27p 904645
16/01/2019 0.27p 0.27p 0.24p 0.27p 3343867
15/01/2019 0.27p 0.27p 0.27p 0.27p 346414
14/01/2019 0.25p 0.28p 0.25p 0.27p 2631463
11/01/2019 0.25p 0.25p 0.23p 0.25p 1404723
10/01/2019 0.25p 0.25p 0.23p 0.25p 1646041
09/01/2019 0.25p 0.25p 0.23p 0.25p 2909677
08/01/2019 0.24p 0.25p 0.24p 0.25p 244414
07/01/2019 0.25p 0.25p 0.23p 0.24p 510000
04/01/2019 0.25p 0.25p 0.25p 0.25p 12000000
03/01/2019 0.25p 0.25p 0.24p 0.25p 421496
02/01/2019 0.25p 0.25p 0.24p 0.25p 515848
31/12/2018 0.25p 0.25p 0.25p 0.25p 0
28/12/2018 0.25p 0.25p 0.24p 0.25p 9828
27/12/2018 0.25p 0.25p 0.24p 0.25p 2600000
24/12/2018 0.25p 0.25p 0.23p 0.25p 95220
21/12/2018 0.25p 0.25p 0.24p 0.25p 322912
20/12/2018 0.26p 0.26p 0.25p 0.25p 525824
19/12/2018 0.27p 0.27p 0.25p 0.26p 624991
18/12/2018 0.25p 0.28p 0.25p 0.27p 2453227
17/12/2018 0.25p 0.26p 0.24p 0.25p 2445420
14/12/2018 0.25p 0.26p 0.25p 0.25p 5500000
13/12/2018 0.25p 0.25p 0.24p 0.25p 414698
12/12/2018 0.26p 0.26p 0.25p 0.25p 134925
11/12/2018 0.26p 0.26p 0.25p 0.26p 1181675
10/12/2018 0.26p 0.26p 0.24p 0.26p 4363919
07/12/2018 0.26p 0.26p 0.24p 0.26p 1710976
06/12/2018 0.26p 0.26p 0.24p 0.26p 182722
05/12/2018 0.25p 0.26p 0.24p 0.26p 1421049
04/12/2018 0.25p 0.26p 0.24p 0.25p 475768
03/12/2018 0.26p 0.26p 0.25p 0.25p 5865135
30/11/2018 0.26p 0.26p 0.25p 0.26p 828917
29/11/2018 0.26p 0.26p 0.24p 0.24p 9966694
28/11/2018 0.26p 0.27p 0.25p 0.26p 1925242
27/11/2018 0.28p 0.29p 0.26p 0.26p 4356241
26/11/2018 0.24p 0.29p 0.24p 0.28p 16324849
23/11/2018 0.24p 0.25p 0.24p 0.24p 24601896
22/11/2018 0.24p 0.25p 0.24p 0.24p 2597979
21/11/2018 0.25p 0.25p 0.23p 0.24p 9205070
20/11/2018 0.26p 0.26p 0.24p 0.25p 639823
19/11/2018 0.25p 0.26p 0.25p 0.26p 579452
16/11/2018 0.25p 0.26p 0.24p 0.25p 2894843
15/11/2018 0.25p 0.25p 0.25p 0.25p 2087165
14/11/2018 0.25p 0.26p 0.24p 0.25p 7040107
13/11/2018 0.27p 0.30p 0.24p 0.25p 44266120
12/11/2018 0.29p 0.29p 0.25p 0.27p 15870878
09/11/2018 0.40p 0.42p 0.27p 0.29p 38439340
08/11/2018 0.43p 0.43p 0.37p 0.40p 779567
07/11/2018 0.43p 0.45p 0.40p 0.43p 2455253
06/11/2018 0.43p 0.43p 0.40p 0.43p 2195177
05/11/2018 0.43p 0.43p 0.37p 0.43p 2321691
02/11/2018 0.43p 0.45p 0.40p 0.43p 1976545
01/11/2018 0.43p 0.43p 0.40p 0.43p 443922
31/10/2018 0.43p 0.44p 0.40p 0.43p 2585796
30/10/2018 0.43p 0.44p 0.42p 0.43p 708271
29/10/2018 0.43p 0.44p 0.40p 0.43p 1511992
26/10/2018 0.45p 0.48p 0.42p 0.43p 4909892
25/10/2018 0.45p 0.45p 0.42p 0.45p 2929791
24/10/2018 0.50p 0.50p 0.45p 0.45p 1742915
23/10/2018 0.50p 0.50p 0.45p 0.50p 670782
22/10/2018 0.48p 0.52p 0.48p 0.50p 397090
19/10/2018 0.48p 0.54p 0.45p 0.48p 6037073
18/10/2018 0.53p 0.55p 0.45p 0.48p 5177343
17/10/2018 0.50p 0.54p 0.46p 0.50p 429647
16/10/2018 0.50p 0.50p 0.47p 0.50p 89084
15/10/2018 0.50p 0.54p 0.45p 0.50p 251465
12/10/2018 0.48p 0.54p 0.45p 0.50p 3225795
11/10/2018 0.48p 0.48p 0.45p 0.48p 1426021
10/10/2018 0.50p 0.50p 0.45p 0.48p 3057233
09/10/2018 0.53p 0.53p 0.50p 0.50p 547589
08/10/2018 0.53p 0.53p 0.50p 0.53p 772231

*Close Price adjusted for both dividends and splits