MX Oil (MXO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/10/2006 38,000.00p 38,500.00p 38,000.00p 38,000.00p 0
06/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 6
05/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 4
04/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 13
03/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 10
02/10/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 28
29/09/2006 38,000.00p 38,000.00p 36,500.00p 38,000.00p 60
28/09/2006 43,500.00p 44,000.00p 39,500.00p 39,500.00p 12
27/09/2006 44,500.00p 44,500.00p 44,000.00p 44,000.00p 10
26/09/2006 44,500.00p 44,500.00p 44,500.00p 44,500.00p 8
25/09/2006 44,500.00p 44,500.00p 44,500.00p 44,500.00p 6
22/09/2006 46,500.00p 46,500.00p 44,500.00p 44,500.00p 34
21/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 0
20/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 0
19/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 0
18/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 6
15/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 0
14/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 9
13/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 0
12/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 46
11/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 0
08/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 7
07/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 15
06/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 0
05/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 0
04/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 12
01/09/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 0
31/08/2006 48,500.00p 48,500.00p 46,500.00p 46,500.00p 4
30/08/2006 46,500.00p 48,500.00p 46,500.00p 48,500.00p 30
29/08/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 0
25/08/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 0
24/08/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 0
23/08/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 5
22/08/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 2
21/08/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 1
18/08/2006 46,500.00p 46,500.00p 46,500.00p 46,500.00p 8
17/08/2006 47,000.00p 47,000.00p 46,500.00p 46,500.00p 17
16/08/2006 47,000.00p 48,500.00p 47,000.00p 47,000.00p 10
15/08/2006 49,000.00p 49,000.00p 47,000.00p 47,000.00p 24
14/08/2006 48,500.00p 48,500.00p 48,500.00p 48,500.00p 30
11/08/2006 49,000.00p 49,000.00p 48,500.00p 48,500.00p 9
10/08/2006 51,000.00p 51,000.00p 48,500.00p 48,500.00p 5
09/08/2006 53,000.00p 53,000.00p 51,000.00p 51,000.00p 27
08/08/2006 53,500.00p 53,500.00p 51,000.00p 51,000.00p 7
07/08/2006 52,000.00p 53,000.00p 51,000.00p 51,500.00p 16
04/08/2006 52,000.00p 52,000.00p 52,000.00p 52,000.00p 0
03/08/2006 55,000.00p 55,000.00p 52,000.00p 52,000.00p 39
02/08/2006 55,000.00p 56,000.00p 55,000.00p 55,000.00p 31
01/08/2006 57,000.00p 57,000.00p 55,000.00p 55,000.00p 30
31/07/2006 57,000.00p 57,000.00p 57,000.00p 57,000.00p 11
28/07/2006 53,500.00p 57,000.00p 53,500.00p 57,000.00p 15
27/07/2006 55,000.00p 55,000.00p 53,500.00p 53,500.00p 20
26/07/2006 53,500.00p 53,500.00p 53,500.00p 53,500.00p 18
25/07/2006 53,500.00p 53,500.00p 53,500.00p 53,500.00p 28
24/07/2006 56,500.00p 56,500.00p 53,500.00p 53,500.00p 58
21/07/2006 55,000.00p 56,500.00p 55,000.00p 56,500.00p 29
20/07/2006 56,500.00p 56,500.00p 55,000.00p 55,000.00p 37
19/07/2006 60,000.00p 60,000.00p 56,500.00p 56,500.00p 67
18/07/2006 64,500.00p 64,500.00p 60,000.00p 60,000.00p 43
17/07/2006 67,000.00p 67,000.00p 64,500.00p 64,500.00p 15
14/07/2006 67,000.00p 68,500.00p 67,000.00p 67,000.00p 72
13/07/2006 68,500.00p 68,500.00p 67,000.00p 67,000.00p 15
12/07/2006 69,500.00p 72,000.00p 68,500.00p 68,500.00p 29
11/07/2006 69,500.00p 69,500.00p 69,500.00p 69,500.00p 8
10/07/2006 73,500.00p 73,500.00p 69,500.00p 69,500.00p 41
07/07/2006 76,000.00p 76,000.00p 73,500.00p 73,500.00p 13
06/07/2006 74,500.00p 74,500.00p 74,500.00p 74,500.00p 0
05/07/2006 77,000.00p 77,500.00p 74,500.00p 74,500.00p 25
04/07/2006 77,000.00p 77,500.00p 77,000.00p 77,500.00p 10
03/07/2006 76,000.00p 77,500.00p 75,000.00p 77,500.00p 38
30/06/2006 68,000.00p 76,000.00p 68,000.00p 75,000.00p 88
29/06/2006 75,000.00p 76,000.00p 68,000.00p 68,000.00p 58
28/06/2006 76,000.00p 76,000.00p 76,000.00p 76,000.00p 0
27/06/2006 76,000.00p 76,000.00p 76,000.00p 76,000.00p 0
26/06/2006 76,000.00p 76,000.00p 76,000.00p 76,000.00p 2
23/06/2006 76,000.00p 76,000.00p 76,000.00p 76,000.00p 0
22/06/2006 76,000.00p 76,000.00p 76,000.00p 76,000.00p 0
21/06/2006 76,000.00p 76,000.00p 75,000.00p 76,000.00p 0
20/06/2006 76,000.00p 76,000.00p 76,000.00p 76,000.00p 2
19/06/2006 75,000.00p 76,000.00p 75,000.00p 76,000.00p 0
16/06/2006 76,000.00p 76,000.00p 76,000.00p 76,000.00p 0
15/06/2006 75,000.00p 76,000.00p 75,000.00p 76,000.00p 0
14/06/2006 77,500.00p 77,500.00p 76,000.00p 76,000.00p 9
13/06/2006 77,500.00p 77,500.00p 77,500.00p 77,500.00p 1
12/06/2006 77,500.00p 77,500.00p 77,500.00p 77,500.00p 2
09/06/2006 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
08/06/2006 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
07/06/2006 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
06/06/2006 80,000.00p 80,000.00p 77,500.00p 77,500.00p 0
05/06/2006 80,000.00p 80,000.00p 80,000.00p 80,000.00p 20
02/06/2006 80,000.00p 80,000.00p 80,000.00p 80,000.00p 9
01/06/2006 83,000.00p 83,000.00p 80,000.00p 80,000.00p 13
31/05/2006 83,000.00p 83,000.00p 80,000.00p 80,000.00p 6
30/05/2006 80,000.00p 80,000.00p 80,000.00p 80,000.00p 29
26/05/2006 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
25/05/2006 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
24/05/2006 80,500.00p 80,500.00p 80,000.00p 80,000.00p 11
23/05/2006 80,000.00p 80,500.00p 80,000.00p 80,000.00p 9
22/05/2006 81,500.00p 81,500.00p 78,000.00p 80,000.00p 17
19/05/2006 76,000.00p 81,500.00p 76,000.00p 81,500.00p 96
18/05/2006 75,000.00p 76,000.00p 75,000.00p 76,000.00p 7
17/05/2006 75,000.00p 75,000.00p 75,000.00p 75,000.00p 4
16/05/2006 81,500.00p 81,500.00p 70,000.00p 75,000.00p 47
15/05/2006 84,000.00p 84,000.00p 81,500.00p 81,500.00p 9
12/05/2006 84,500.00p 84,500.00p 84,000.00p 84,000.00p 3
11/05/2006 84,500.00p 84,500.00p 84,500.00p 84,500.00p 4
10/05/2006 84,500.00p 84,500.00p 84,500.00p 84,500.00p 18
09/05/2006 84,000.00p 85,500.00p 84,000.00p 85,500.00p 80
08/05/2006 84,000.00p 84,000.00p 84,000.00p 84,000.00p 2
05/05/2006 84,000.00p 84,000.00p 84,000.00p 84,000.00p 80
04/05/2006 84,000.00p 84,000.00p 84,000.00p 84,000.00p 11
03/05/2006 84,000.00p 84,000.00p 84,000.00p 84,000.00p 5
02/05/2006 84,000.00p 84,000.00p 84,000.00p 84,000.00p 10
28/04/2006 84,000.00p 84,000.00p 84,000.00p 84,000.00p 13
27/04/2006 84,000.00p 84,000.00p 84,000.00p 84,000.00p 10
26/04/2006 84,000.00p 84,000.00p 84,000.00p 84,000.00p 9
25/04/2006 84,000.00p 84,000.00p 84,000.00p 84,000.00p 75
24/04/2006 84,000.00p 84,000.00p 84,000.00p 84,000.00p 24
21/04/2006 84,000.00p 84,000.00p 84,000.00p 84,000.00p 28
20/04/2006 84,000.00p 84,000.00p 84,000.00p 84,000.00p 98
19/04/2006 84,000.00p 84,000.00p 84,000.00p 84,000.00p 22
18/04/2006 84,000.00p 87,000.00p 84,000.00p 84,000.00p 32
13/04/2006 81,000.00p 84,000.00p 79,000.00p 84,000.00p 213
12/04/2006 83,500.00p 83,500.00p 80,000.00p 80,000.00p 118
11/04/2006 83,500.00p 83,500.00p 83,500.00p 83,500.00p 21
10/04/2006 83,500.00p 83,500.00p 83,500.00p 83,500.00p 22
07/04/2006 84,000.00p 84,000.00p 83,500.00p 83,500.00p 5
06/04/2006 85,500.00p 85,500.00p 84,000.00p 84,000.00p 19
05/04/2006 84,500.00p 84,500.00p 84,500.00p 84,500.00p 6
04/04/2006 85,500.00p 85,500.00p 84,500.00p 84,500.00p 64
03/04/2006 87,000.00p 87,000.00p 84,500.00p 84,500.00p 32
31/03/2006 91,000.00p 91,000.00p 87,000.00p 87,000.00p 27
30/03/2006 91,000.00p 91,000.00p 91,000.00p 91,000.00p 6
29/03/2006 91,000.00p 91,000.00p 91,000.00p 91,000.00p 37
28/03/2006 89,500.00p 89,500.00p 89,500.00p 89,500.00p 90
27/03/2006 89,000.00p 89,500.00p 89,000.00p 89,500.00p 81
24/03/2006 85,000.00p 100,000.00p 85,000.00p 89,000.00p 366
23/03/2006 70,500.00p 70,500.00p 70,500.00p 70,500.00p 5
22/03/2006 71,500.00p 71,500.00p 70,500.00p 70,500.00p 8
21/03/2006 70,500.00p 71,500.00p 70,500.00p 71,500.00p 10
20/03/2006 66,500.00p 70,500.00p 66,500.00p 70,500.00p 11
17/03/2006 66,500.00p 66,500.00p 66,500.00p 66,500.00p 0
16/03/2006 66,500.00p 66,500.00p 66,500.00p 66,500.00p 0
15/03/2006 65,500.00p 66,500.00p 65,500.00p 66,500.00p 10
14/03/2006 65,500.00p 65,500.00p 65,500.00p 65,500.00p 2
13/03/2006 65,500.00p 65,500.00p 65,500.00p 65,500.00p 0
10/03/2006 65,500.00p 65,500.00p 65,500.00p 65,500.00p 0
09/03/2006 65,500.00p 65,500.00p 65,500.00p 65,500.00p 0
08/03/2006 65,500.00p 65,500.00p 65,500.00p 65,500.00p 0
07/03/2006 65,500.00p 65,500.00p 65,500.00p 65,500.00p 0
06/03/2006 65,500.00p 65,500.00p 65,500.00p 65,500.00p 0
03/03/2006 65,500.00p 65,500.00p 65,500.00p 65,500.00p 0
02/03/2006 65,500.00p 65,500.00p 65,500.00p 65,500.00p 0
01/03/2006 65,500.00p 65,500.00p 65,500.00p 65,500.00p 9
28/02/2006 58,500.00p 64,500.00p 56,000.00p 64,500.00p 71
27/02/2006 62,500.00p 64,500.00p 62,500.00p 62,500.00p 0
24/02/2006 62,500.00p 62,500.00p 62,500.00p 62,500.00p 0
23/02/2006 62,500.00p 62,500.00p 62,500.00p 62,500.00p 0
22/02/2006 72,250.00p 72,250.00p 63,500.00p 63,500.00p 5
21/02/2006 72,500.00p 74,500.00p 72,250.00p 72,250.00p 0
20/02/2006 73,500.00p 73,500.00p 73,500.00p 73,500.00p 0
17/02/2006 73,500.00p 73,500.00p 73,500.00p 73,500.00p 0
16/02/2006 73,500.00p 73,500.00p 73,500.00p 73,500.00p 0
15/02/2006 73,500.00p 73,500.00p 73,500.00p 73,500.00p 0
14/02/2006 73,500.00p 73,500.00p 73,500.00p 73,500.00p 0
13/02/2006 73,500.00p 73,500.00p 73,500.00p 73,500.00p 0
10/02/2006 73,500.00p 73,500.00p 73,500.00p 73,500.00p 0
09/02/2006 73,500.00p 74,500.00p 73,500.00p 73,500.00p 0
08/02/2006 75,000.00p 77,500.00p 73,500.00p 73,500.00p 0
07/02/2006 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
06/02/2006 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
03/02/2006 79,500.00p 80,000.00p 77,500.00p 77,500.00p 1
02/02/2006 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
01/02/2006 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
31/01/2006 80,000.00p 80,000.00p 79,500.00p 80,000.00p 0
30/01/2006 82,000.00p 82,500.00p 80,000.00p 80,000.00p 3
27/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
26/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
25/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
24/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
23/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
20/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
19/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
18/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
17/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
16/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
13/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
12/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
11/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
10/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
09/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
06/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
05/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
04/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 12
03/01/2006 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
30/12/2005 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
29/12/2005 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
28/12/2005 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
23/12/2005 82,500.00p 82,500.00p 82,500.00p 82,500.00p 0
22/12/2005 82,500.00p 83,500.00p 82,500.00p 82,500.00p 8

*Close Price adjusted for both dividends and splits