MX Oil (MXO) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MX Oil

Date Open High Low Close* Volume
24/04/2012 25.00p 26.00p 22.50p 25.00p 12790
23/04/2012 25.00p 26.00p 22.50p 25.00p 12945
20/04/2012 22.50p 26.25p 22.50p 25.00p 92068
19/04/2012 23.75p 25.50p 21.51p 22.50p 80520
18/04/2012 22.50p 27.50p 21.01p 23.75p 157052
17/04/2012 25.00p 25.00p 17.75p 22.50p 138826
16/04/2012 26.25p 26.25p 22.50p 25.00p 43556
13/04/2012 23.75p 27.20p 22.50p 26.25p 313107
12/04/2012 22.50p 24.00p 21.10p 22.50p 8350
11/04/2012 22.50p 24.50p 21.25p 22.50p 67939
10/04/2012 22.50p 25.00p 20.20p 22.50p 219670
05/04/2012 23.75p 23.75p 21.51p 22.50p 60192
04/04/2012 25.00p 25.00p 22.50p 23.75p 31130
03/04/2012 23.75p 26.79p 23.50p 25.00p 217748
02/04/2012 25.00p 25.00p 23.30p 23.75p 14170
30/03/2012 25.00p 27.50p 23.75p 25.00p 357983
29/03/2012 25.00p 26.50p 21.50p 25.00p 298468
28/03/2012 25.00p 25.49p 22.50p 25.00p 21384
27/03/2012 26.25p 26.25p 22.50p 25.00p 38421
26/03/2012 27.50p 27.50p 25.00p 26.25p 16238
23/03/2012 27.50p 27.50p 23.75p 26.25p 123558
22/03/2012 25.00p 29.40p 22.50p 27.50p 468036
21/03/2012 23.75p 26.90p 20.03p 25.00p 145934
20/03/2012 27.50p 27.97p 20.00p 23.75p 46150
19/03/2012 28.75p 29.37p 25.00p 27.50p 132623
16/03/2012 28.75p 30.00p 27.50p 28.75p 53845
15/03/2012 30.00p 32.50p 26.25p 28.75p 111824
14/03/2012 36.25p 37.50p 27.50p 30.00p 254717
13/03/2012 30.00p 45.50p 25.50p 36.25p 226677
12/03/2012 38.75p 42.50p 34.00p 38.75p 158443
09/03/2012 38.75p 38.75p 35.00p 38.75p 1653
08/03/2012 38.75p 40.00p 35.00p 38.75p 1253
07/03/2012 38.75p 40.00p 35.15p 38.75p 1362
06/03/2012 38.75p 38.75p 36.00p 38.75p 0
05/03/2012 38.75p 38.75p 36.00p 38.75p 348
02/03/2012 38.75p 42.50p 36.00p 38.75p 5269
01/03/2012 37.50p 42.50p 36.00p 38.75p 32912
29/02/2012 37.50p 37.51p 36.00p 37.50p 2504
28/02/2012 36.25p 40.00p 36.00p 37.50p 11086
27/02/2012 35.00p 37.50p 32.50p 36.25p 3135
24/02/2012 33.75p 37.50p 32.50p 35.00p 13758
23/02/2012 33.75p 35.05p 30.00p 33.75p 5074
22/02/2012 33.75p 36.60p 30.00p 33.75p 13797
21/02/2012 33.75p 35.00p 30.00p 33.75p 5300
20/02/2012 35.00p 35.00p 30.00p 33.75p 17868
17/02/2012 35.00p 35.00p 32.50p 35.00p 2810
16/02/2012 35.00p 35.40p 32.50p 35.00p 5992
15/02/2012 35.00p 36.25p 32.50p 35.00p 3367
14/02/2012 36.25p 40.00p 32.50p 35.00p 5858
13/02/2012 37.50p 45.00p 32.50p 36.25p 182387
10/02/2012 37.50p 38.50p 32.50p 37.50p 5187
09/02/2012 37.50p 39.50p 33.50p 37.50p 6932
08/02/2012 45.00p 45.00p 35.00p 37.50p 7708
07/02/2012 45.00p 45.00p 35.00p 45.00p 8582
06/02/2012 46.25p 46.25p 40.00p 45.00p 4196
03/02/2012 47.50p 47.50p 42.50p 46.25p 3049
02/02/2012 48.75p 52.50p 42.50p 47.50p 1726
01/02/2012 48.75p 53.20p 42.50p 48.75p 18479
31/01/2012 47.50p 53.75p 40.00p 48.75p 14432
30/01/2012 50.00p 60.00p 46.50p 47.50p 11986
27/01/2012 50.00p 60.00p 40.00p 50.00p 2810
26/01/2012 45.00p 59.99p 45.00p 50.00p 62916
25/01/2012 45.00p 49.00p 35.00p 45.00p 28590
24/01/2012 45.00p 49.00p 40.00p 45.00p 27634
23/01/2012 50.00p 50.00p 40.00p 45.00p 6128
20/01/2012 40.00p 52.00p 39.00p 50.00p 26453
19/01/2012 45.00p 48.00p 36.10p 40.00p 16060
18/01/2012 40.00p 51.60p 36.00p 45.00p 182189
17/01/2012 40.00p 47.50p 37.00p 40.00p 15692
16/01/2012 45.00p 46.90p 34.10p 40.00p 29247
13/01/2012 50.00p 50.00p 40.20p 45.00p 17911
12/01/2012 45.00p 50.00p 36.00p 50.00p 28859
11/01/2012 45.00p 48.00p 32.00p 45.00p 135409
10/01/2012 60.00p 65.00p 40.00p 45.00p 54588
09/01/2012 65.00p 70.00p 55.00p 60.00p 32669
06/01/2012 75.00p 90.00p 60.10p 65.00p 105763
05/01/2012 65.00p 88.00p 60.10p 65.00p 124497
04/01/2012 60.00p 68.00p 55.00p 65.00p 28436
03/01/2012 60.00p 66.00p 52.80p 60.00p 18914
30/12/2011 60.00p 67.60p 50.00p 60.00p 4815
29/12/2011 60.00p 68.00p 55.50p 60.00p 3676
28/12/2011 60.00p 68.00p 54.00p 60.00p 3293
23/12/2011 60.00p 70.00p 58.00p 60.00p 5462
22/12/2011 60.00p 64.80p 55.00p 60.00p 7117
21/12/2011 60.00p 65.00p 55.00p 60.00p 2115
20/12/2011 60.00p 67.00p 56.00p 60.00p 9087
19/12/2011 55.00p 69.60p 51.00p 60.00p 8288
16/12/2011 60.00p 68.00p 51.80p 55.00p 3863
15/12/2011 60.00p 60.00p 50.00p 55.00p 14751
14/12/2011 55.00p 70.00p 50.00p 60.00p 160116
13/12/2011 55.00p 55.00p 50.00p 55.00p 2876
12/12/2011 60.00p 60.00p 50.00p 55.00p 23231
09/12/2011 60.00p 60.00p 53.80p 60.00p 6126
08/12/2011 60.00p 60.00p 54.70p 60.00p 400
07/12/2011 55.00p 62.00p 54.10p 60.00p 9750
06/12/2011 55.00p 58.00p 53.80p 55.00p 6171
05/12/2011 60.00p 60.00p 54.00p 55.00p 738
02/12/2011 60.00p 62.00p 52.00p 60.00p 27227
01/12/2011 60.00p 64.00p 54.50p 60.00p 2146
30/11/2011 63.00p 68.00p 55.00p 60.00p 8085
29/11/2011 55.00p 70.00p 55.00p 62.50p 36293
28/11/2011 60.00p 62.00p 51.00p 55.00p 15878
25/11/2011 60.00p 60.00p 52.00p 60.00p 2083
24/11/2011 60.00p 60.00p 54.00p 60.00p 500
23/11/2011 65.00p 70.00p 52.00p 60.00p 56607
22/11/2011 65.00p 65.00p 60.00p 65.00p 4088
21/11/2011 70.00p 70.00p 60.50p 65.00p 2763
18/11/2011 70.00p 70.40p 62.00p 70.00p 3955
17/11/2011 70.00p 70.50p 63.00p 70.00p 4557
16/11/2011 70.00p 71.00p 62.40p 70.00p 11171
15/11/2011 75.00p 75.00p 62.00p 70.00p 9707
14/11/2011 70.00p 70.00p 60.00p 65.00p 13458
11/11/2011 70.00p 72.00p 60.40p 70.00p 9541
10/11/2011 70.00p 72.00p 64.00p 70.00p 310
09/11/2011 75.00p 76.10p 65.00p 70.00p 3083
08/11/2011 60.00p 76.10p 60.00p 75.00p 8662
07/11/2011 65.00p 68.00p 60.00p 60.00p 1556
04/11/2011 70.00p 70.00p 60.20p 65.00p 9678
03/11/2011 70.00p 70.00p 63.00p 70.00p 500
02/11/2011 70.00p 70.00p 62.20p 70.00p 861
01/11/2011 75.00p 75.00p 62.00p 70.00p 13054
31/10/2011 70.00p 81.00p 62.10p 75.00p 45566
28/10/2011 75.00p 80.00p 62.00p 70.00p 68977
27/10/2011 65.00p 80.00p 63.70p 75.00p 72423
26/10/2011 70.00p 70.00p 60.40p 65.00p 1071
25/10/2011 70.00p 70.60p 61.00p 70.00p 3598
24/10/2011 75.00p 82.00p 70.00p 70.00p 14973
21/10/2011 65.00p 77.50p 64.00p 75.00p 73495
20/10/2011 70.00p 70.00p 60.20p 65.00p 4543
19/10/2011 60.00p 70.00p 54.40p 70.00p 53238
18/10/2011 55.00p 62.00p 55.00p 60.00p 7132
17/10/2011 60.00p 60.00p 50.50p 55.00p 4255
14/10/2011 60.00p 60.00p 50.40p 60.00p 4037
13/10/2011 60.00p 60.00p 52.10p 60.00p 1767
12/10/2011 60.00p 60.00p 52.10p 60.00p 4941
11/10/2011 55.00p 60.00p 50.40p 60.00p 9857
10/10/2011 60.00p 66.00p 50.00p 60.00p 7408
07/10/2011 65.00p 67.00p 50.00p 60.00p 59242
06/10/2011 65.00p 65.00p 50.30p 65.00p 1945
05/10/2011 65.00p 65.00p 58.00p 65.00p 400
04/10/2011 65.00p 65.00p 50.00p 65.00p 1200
03/10/2011 65.00p 65.00p 60.00p 65.00p 1560
30/09/2011 65.00p 66.90p 60.00p 65.00p 2311
29/09/2011 75.00p 77.00p 65.00p 65.00p 8025
28/09/2011 70.00p 74.00p 61.00p 70.00p 5261
27/09/2011 70.00p 75.00p 63.00p 70.00p 3614
26/09/2011 70.00p 80.00p 60.00p 70.00p 82117
23/09/2011 70.00p 75.00p 60.40p 70.00p 9600
22/09/2011 75.00p 75.00p 61.00p 70.00p 12098
21/09/2011 75.00p 75.00p 70.00p 75.00p 2659
20/09/2011 80.00p 85.00p 68.00p 75.00p 10024
19/09/2011 100.00p 100.00p 70.40p 85.00p 19961
16/09/2011 65.00p 89.60p 61.10p 75.00p 21761
15/09/2011 65.00p 68.00p 60.00p 65.00p 4470
14/09/2011 65.00p 65.00p 60.00p 65.00p 12011
13/09/2011 70.00p 70.00p 60.40p 65.00p 8095
12/09/2011 70.00p 70.00p 60.40p 65.00p 2917
09/09/2011 70.00p 73.90p 62.00p 70.00p 3463
08/09/2011 70.00p 74.00p 63.60p 70.00p 1636
07/09/2011 70.00p 70.00p 62.00p 70.00p 3233
06/09/2011 75.00p 75.00p 62.00p 70.00p 10341
05/09/2011 75.00p 75.40p 68.20p 75.00p 12453
02/09/2011 75.00p 77.00p 70.00p 75.00p 6811
01/09/2011 70.00p 90.00p 70.00p 75.00p 160221
31/08/2011 65.00p 80.00p 65.00p 70.00p 10202
30/08/2011 65.00p 71.00p 65.00p 65.00p 2244
26/08/2011 70.00p 105.00p 64.00p 65.00p 4165
25/08/2011 70.00p 72.00p 65.00p 70.00p 3262
24/08/2011 70.00p 70.00p 64.10p 70.00p 21510
23/08/2011 65.00p 71.00p 60.00p 70.00p 19268
22/08/2011 75.00p 75.00p 60.00p 65.00p 14533
19/08/2011 75.00p 77.90p 61.10p 75.00p 23018
18/08/2011 80.00p 82.00p 70.00p 75.00p 34008
17/08/2011 70.00p 83.00p 64.00p 80.00p 31738
16/08/2011 80.00p 80.00p 63.00p 70.00p 36823
15/08/2011 85.00p 85.00p 60.00p 80.00p 30991
12/08/2011 80.00p 95.00p 73.00p 85.00p 50695
11/08/2011 65.00p 105.00p 50.00p 80.00p 165639
10/08/2011 65.00p 65.00p 50.00p 65.00p 3817
09/08/2011 60.00p 65.00p 50.00p 65.00p 11538
08/08/2011 70.00p 72.00p 60.00p 65.00p 8050
05/08/2011 60.00p 69.90p 40.00p 65.00p 9308
04/08/2011 70.00p 79.50p 50.00p 60.00p 350652
03/08/2011 70.00p 74.00p 60.00p 70.00p 10743
02/08/2011 70.00p 76.00p 65.00p 70.00p 9426
01/08/2011 65.00p 80.00p 63.10p 70.00p 12636
29/07/2011 65.00p 71.80p 63.00p 65.00p 5547
28/07/2011 80.00p 80.00p 60.00p 65.00p 31404
27/07/2011 80.00p 90.00p 55.00p 80.00p 64927
26/07/2011 90.00p 90.00p 61.00p 80.00p 21735
25/07/2011 85.00p 87.00p 60.00p 85.00p 71932
22/07/2011 95.00p 95.00p 80.00p 85.00p 38628
21/07/2011 105.00p 105.00p 84.00p 95.00p 102277
20/07/2011 100.00p 117.90p 90.00p 105.00p 185455
19/07/2011 200.00p 380.00p 60.00p 100.00p 175056
18/07/2011 380.00p 380.00p 380.00p 380.00p 0
15/07/2011 380.00p 380.00p 380.00p 380.00p 0
14/07/2011 380.00p 380.00p 380.00p 380.00p 0
13/07/2011 380.00p 380.00p 380.00p 380.00p 0
12/07/2011 380.00p 380.00p 380.00p 380.00p 0

*Close Price adjusted for both dividends and splits