MX Oil (MXO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/09/2010 315.00p 330.00p 300.00p 315.00p 12525
21/09/2010 290.00p 330.00p 290.00p 315.00p 23711
20/09/2010 335.00p 338.00p 270.00p 290.00p 13229
17/09/2010 340.00p 410.00p 300.00p 335.00p 46671
16/09/2010 275.00p 350.00p 268.00p 340.00p 43608
15/09/2010 275.00p 285.00p 265.00p 275.00p 2890
14/09/2010 260.00p 290.00p 252.00p 275.00p 10317
13/09/2010 265.00p 265.00p 250.00p 260.00p 2546
10/09/2010 275.00p 275.00p 260.00p 265.00p 5107
09/09/2010 275.00p 275.00p 260.00p 275.00p 2355
08/09/2010 275.00p 275.00p 260.00p 275.00p 3510
07/09/2010 280.00p 280.00p 260.00p 275.00p 4480
06/09/2010 275.00p 280.00p 260.00p 275.00p 3306
03/09/2010 275.00p 279.89p 260.00p 275.00p 2332
02/09/2010 280.00p 287.00p 260.00p 275.00p 737
01/09/2010 280.00p 284.00p 275.00p 280.00p 112
31/08/2010 275.00p 290.00p 270.00p 280.00p 10195
27/08/2010 250.00p 290.00p 246.00p 275.00p 12917
26/08/2010 240.00p 260.00p 230.00p 250.00p 22184
25/08/2010 240.00p 240.00p 230.00p 240.00p 3666
24/08/2010 250.00p 250.00p 230.00p 240.00p 4492
23/08/2010 245.00p 250.00p 230.00p 250.00p 4425
20/08/2010 240.00p 245.00p 222.00p 245.00p 3088
19/08/2010 255.00p 255.00p 240.00p 240.00p 3150
18/08/2010 265.00p 265.00p 240.00p 255.00p 6375
17/08/2010 270.00p 270.00p 254.00p 265.00p 1401
16/08/2010 270.00p 275.00p 245.00p 270.00p 2800
13/08/2010 270.00p 270.00p 256.00p 270.00p 1218
12/08/2010 270.00p 270.00p 250.00p 270.00p 4265
11/08/2010 280.00p 285.00p 250.00p 270.00p 9378
10/08/2010 290.00p 290.00p 262.00p 280.00p 6094
09/08/2010 290.00p 293.00p 280.00p 290.00p 2409
06/08/2010 290.00p 296.00p 280.00p 290.00p 2061
05/08/2010 285.00p 300.00p 280.00p 290.00p 6193
04/08/2010 285.00p 285.00p 272.00p 285.00p 1304
03/08/2010 285.00p 285.00p 270.00p 285.00p 2519
02/08/2010 270.00p 287.50p 260.00p 285.00p 9780
30/07/2010 280.00p 290.00p 264.00p 270.00p 15320
29/07/2010 295.00p 300.00p 274.00p 280.00p 14937
28/07/2010 280.00p 295.00p 277.00p 295.00p 15651
27/07/2010 280.00p 290.00p 260.00p 280.00p 4994
26/07/2010 280.00p 300.00p 240.00p 280.00p 23537
23/07/2010 285.00p 295.00p 260.00p 280.00p 8394
22/07/2010 290.00p 300.00p 270.00p 285.00p 4093
21/07/2010 265.00p 315.00p 263.00p 295.00p 35006
20/07/2010 250.00p 270.00p 245.00p 265.00p 6631
19/07/2010 260.00p 265.00p 232.00p 250.00p 8882
16/07/2010 275.00p 300.00p 215.00p 260.00p 44892
15/07/2010 355.00p 355.00p 220.00p 275.00p 54486
14/07/2010 365.00p 382.00p 330.00p 350.00p 3477
13/07/2010 325.00p 392.50p 311.00p 365.00p 11868
12/07/2010 325.00p 350.00p 308.00p 325.00p 11475
09/07/2010 330.00p 350.00p 300.00p 325.00p 10071
08/07/2010 350.00p 350.00p 300.00p 330.00p 11113
07/07/2010 365.00p 365.00p 320.00p 350.00p 2526
06/07/2010 365.00p 365.00p 340.00p 365.00p 7562
05/07/2010 345.00p 370.00p 320.00p 365.00p 4993
02/07/2010 340.00p 345.00p 320.00p 345.00p 4986
01/07/2010 345.00p 345.00p 320.00p 340.00p 3743
30/06/2010 345.00p 360.00p 320.00p 345.00p 2309
29/06/2010 355.00p 355.00p 322.00p 345.00p 3703
28/06/2010 375.00p 375.00p 340.00p 355.00p 1432
25/06/2010 370.00p 400.00p 345.00p 370.00p 4581
24/06/2010 375.00p 375.00p 320.00p 370.00p 3623
23/06/2010 410.00p 410.00p 345.00p 375.00p 8853
22/06/2010 440.00p 440.00p 360.00p 410.00p 8916
21/06/2010 450.00p 450.00p 420.00p 440.00p 4485
18/06/2010 440.00p 450.00p 400.00p 450.00p 7200
17/06/2010 400.00p 505.00p 390.00p 440.00p 20937
16/06/2010 400.00p 415.00p 380.00p 400.00p 7889
15/06/2010 420.00p 439.00p 355.00p 400.00p 13421
14/06/2010 440.00p 440.00p 400.00p 420.00p 7884
11/06/2010 440.00p 480.00p 360.00p 440.00p 8335
10/06/2010 440.00p 442.50p 400.00p 440.00p 4075
09/06/2010 445.00p 445.00p 400.00p 440.00p 2534
08/06/2010 450.00p 480.00p 410.00p 445.00p 2983
07/06/2010 455.00p 460.00p 420.00p 450.00p 6608
04/06/2010 490.00p 500.00p 430.00p 455.00p 7266
03/06/2010 490.00p 499.90p 430.00p 490.00p 2788
02/06/2010 500.00p 502.50p 450.00p 475.00p 2876
01/06/2010 495.00p 534.00p 450.00p 500.00p 10915
28/05/2010 495.00p 527.50p 455.00p 495.00p 5464
27/05/2010 495.00p 520.00p 470.00p 495.00p 7556
26/05/2010 520.00p 527.00p 464.00p 495.00p 7690
25/05/2010 520.00p 530.00p 460.00p 520.00p 8041
24/05/2010 600.00p 600.00p 500.00p 520.00p 13210
21/05/2010 640.00p 640.00p 550.00p 600.00p 9592
20/05/2010 600.00p 640.00p 600.00p 640.00p 11033
19/05/2010 560.00p 675.00p 520.00p 600.00p 11611
18/05/2010 550.00p 580.00p 500.00p 560.00p 13167
17/05/2010 550.00p 550.00p 510.00p 550.00p 2096
14/05/2010 575.00p 575.00p 473.00p 550.00p 17392
13/05/2010 575.00p 650.00p 480.00p 575.00p 5009
12/05/2010 600.00p 600.00p 500.00p 575.00p 1462
11/05/2010 575.00p 600.00p 508.00p 600.00p 2755
10/05/2010 600.00p 600.00p 450.00p 570.00p 14898
07/05/2010 600.00p 600.00p 600.00p 600.00p 2252
06/05/2010 600.00p 600.00p 500.00p 600.00p 7039
05/05/2010 625.00p 625.00p 550.00p 600.00p 1793
04/05/2010 600.00p 650.00p 550.00p 625.00p 6251
30/04/2010 625.00p 628.90p 550.00p 600.00p 4823
29/04/2010 625.00p 649.00p 587.50p 625.00p 3394
28/04/2010 650.00p 685.00p 555.10p 625.00p 7623
27/04/2010 675.00p 675.00p 600.00p 650.00p 8605
26/04/2010 750.00p 800.00p 650.00p 675.00p 11265
23/04/2010 675.00p 714.00p 637.50p 700.00p 3906
22/04/2010 675.00p 728.00p 615.00p 675.00p 2666
21/04/2010 675.00p 680.00p 615.00p 675.00p 2906
20/04/2010 625.00p 679.90p 612.50p 675.00p 6993
19/04/2010 650.00p 675.00p 605.00p 625.00p 8596
16/04/2010 650.00p 695.00p 620.00p 650.00p 4890
15/04/2010 675.00p 700.00p 621.00p 650.00p 6585
14/04/2010 675.00p 720.00p 625.00p 675.00p 5696
13/04/2010 700.00p 775.00p 600.00p 675.00p 9603
12/04/2010 725.00p 725.00p 650.00p 700.00p 6729
09/04/2010 725.00p 750.00p 650.00p 725.00p 17222
08/04/2010 775.00p 900.00p 690.00p 725.00p 14271
07/04/2010 800.00p 800.00p 675.00p 750.00p 8987
06/04/2010 800.00p 800.00p 730.00p 800.00p 6821
01/04/2010 850.00p 850.00p 769.30p 800.00p 5536
31/03/2010 850.00p 850.00p 800.00p 850.00p 6505
30/03/2010 860.00p 895.00p 750.00p 850.00p 13266
29/03/2010 825.00p 1,000.00p 750.00p 860.00p 30108
26/03/2010 800.00p 825.00p 750.00p 825.00p 4601
25/03/2010 825.00p 825.00p 761.00p 800.00p 2730
24/03/2010 850.00p 850.00p 750.00p 825.00p 3162
23/03/2010 850.00p 950.00p 775.00p 850.00p 4354
22/03/2010 850.00p 860.00p 750.00p 850.00p 997
19/03/2010 900.00p 900.00p 780.00p 850.00p 3490
18/03/2010 810.00p 900.00p 782.00p 900.00p 6691
17/03/2010 850.00p 860.00p 780.00p 810.00p 3585
16/03/2010 810.00p 880.00p 810.00p 850.00p 13913
15/03/2010 800.00p 850.00p 780.00p 810.00p 7663
12/03/2010 785.00p 825.00p 720.00p 800.00p 6933
11/03/2010 785.00p 850.00p 723.00p 785.00p 4187
10/03/2010 775.00p 785.00p 720.00p 785.00p 2069
09/03/2010 800.00p 800.00p 720.00p 775.00p 5809
08/03/2010 800.00p 810.00p 750.00p 800.00p 2972
05/03/2010 785.00p 810.00p 750.00p 800.00p 2388
04/03/2010 815.00p 815.00p 760.00p 785.00p 1055
03/03/2010 800.00p 815.00p 680.00p 815.00p 5255
02/03/2010 750.00p 810.00p 750.00p 800.00p 5089
01/03/2010 800.00p 810.00p 693.00p 750.00p 6864
26/02/2010 800.00p 825.00p 750.00p 800.00p 3906
25/02/2010 760.00p 850.00p 634.00p 800.00p 3663
24/02/2010 800.00p 800.00p 750.00p 760.00p 6962
23/02/2010 800.00p 817.00p 775.00p 800.00p 5140
22/02/2010 800.00p 870.00p 750.00p 800.00p 8612
19/02/2010 735.00p 880.00p 735.00p 800.00p 18320
18/02/2010 735.00p 800.00p 700.00p 735.00p 14920
17/02/2010 725.00p 735.00p 685.00p 735.00p 12490
16/02/2010 725.00p 749.00p 674.00p 725.00p 4142
15/02/2010 650.00p 750.00p 638.00p 725.00p 2663
12/02/2010 650.00p 697.50p 637.50p 650.00p 1510
11/02/2010 700.00p 720.00p 645.00p 650.00p 6970
10/02/2010 700.00p 750.00p 650.00p 700.00p 4019
09/02/2010 700.00p 710.00p 660.00p 700.00p 2986
08/02/2010 725.00p 730.00p 623.00p 700.00p 9166
05/02/2010 675.00p 745.00p 603.00p 725.00p 9082
04/02/2010 715.00p 739.00p 650.00p 675.00p 5362
03/02/2010 715.00p 773.00p 700.00p 715.00p 7304
02/02/2010 715.00p 778.00p 678.00p 715.00p 3981
01/02/2010 715.00p 748.00p 658.00p 715.00p 2971
29/01/2010 725.00p 725.00p 653.00p 715.00p 1650
28/01/2010 725.00p 725.00p 650.00p 725.00p 3339
27/01/2010 750.00p 750.00p 650.00p 725.00p 2265
26/01/2010 685.00p 850.00p 667.00p 750.00p 4764
25/01/2010 700.00p 720.00p 630.00p 685.00p 5682
22/01/2010 700.00p 730.00p 670.00p 700.00p 3116
21/01/2010 715.00p 740.00p 670.00p 700.00p 5315
20/01/2010 710.00p 735.00p 670.00p 715.00p 3007
19/01/2010 760.00p 760.00p 670.00p 710.00p 4798
18/01/2010 735.00p 760.00p 673.00p 760.00p 4426
15/01/2010 725.00p 750.00p 685.00p 735.00p 6784
14/01/2010 725.00p 765.00p 700.00p 725.00p 4748
13/01/2010 800.00p 800.00p 675.00p 725.00p 4452
12/01/2010 775.00p 813.00p 720.00p 775.00p 5116
11/01/2010 800.00p 825.00p 705.00p 775.00p 7540
08/01/2010 825.00p 850.00p 750.00p 800.00p 8814
07/01/2010 800.00p 850.00p 720.00p 825.00p 6257
06/01/2010 725.00p 850.00p 680.00p 800.00p 23135
05/01/2010 775.00p 938.00p 650.00p 675.00p 25873
04/01/2010 625.00p 684.00p 555.00p 635.00p 6691
31/12/2009 625.00p 700.00p 588.00p 625.00p 2396
30/12/2009 600.00p 700.00p 590.00p 625.00p 3887
29/12/2009 615.00p 643.00p 550.00p 600.00p 1733
24/12/2009 600.00p 650.00p 570.00p 615.00p 3207
23/12/2009 590.00p 618.00p 530.00p 600.00p 6861
22/12/2009 575.00p 650.00p 550.00p 590.00p 9713
21/12/2009 550.00p 650.00p 474.00p 575.00p 1142
18/12/2009 550.00p 590.00p 474.00p 550.00p 466
17/12/2009 550.00p 590.00p 474.00p 550.00p 665
16/12/2009 575.00p 605.00p 530.00p 550.00p 3916
15/12/2009 550.00p 650.00p 500.00p 575.00p 3291
14/12/2009 575.00p 650.00p 500.00p 550.00p 3559
11/12/2009 600.00p 650.00p 570.00p 575.00p 9670
10/12/2009 575.00p 620.00p 542.10p 575.00p 11715
09/12/2009 550.00p 600.00p 450.00p 575.00p 7598
08/12/2009 550.00p 596.00p 510.00p 550.00p 2610
07/12/2009 550.00p 598.00p 500.00p 550.00p 1388

*Close Price adjusted for both dividends and splits