MX Oil (MXO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/08/2018 0.38p 0.38p 0.35p 0.35p 882956
21/08/2018 0.38p 0.38p 0.36p 0.38p 580757
20/08/2018 0.38p 0.38p 0.38p 0.38p 300000
17/08/2018 0.38p 0.39p 0.35p 0.38p 53339
16/08/2018 0.38p 0.39p 0.37p 0.38p 517587
15/08/2018 0.40p 0.41p 0.36p 0.38p 1129354
14/08/2018 0.40p 0.42p 0.40p 0.40p 130000
13/08/2018 0.43p 0.43p 0.35p 0.40p 1252584
10/08/2018 0.30p 0.49p 0.30p 0.43p 12747986
09/08/2018 0.30p 0.32p 0.30p 0.30p 50000
08/08/2018 0.30p 0.33p 0.29p 0.30p 3011728
07/08/2018 0.35p 0.35p 0.29p 0.30p 6932280
06/08/2018 0.35p 0.35p 0.34p 0.35p 543
03/08/2018 0.35p 0.35p 0.34p 0.35p 410000
02/08/2018 0.35p 0.37p 0.35p 0.35p 500000
01/08/2018 0.35p 0.37p 0.34p 0.35p 1022691
31/07/2018 0.35p 0.35p 0.34p 0.35p 500000
30/07/2018 0.35p 0.38p 0.33p 0.35p 3802769
27/07/2018 0.35p 0.37p 0.33p 0.35p 533722
26/07/2018 0.38p 0.38p 0.35p 0.35p 1125773
25/07/2018 0.38p 0.38p 0.35p 0.38p 287142
24/07/2018 0.38p 0.38p 0.35p 0.38p 168408
23/07/2018 0.38p 0.38p 0.35p 0.38p 26750
20/07/2018 0.38p 0.38p 0.35p 0.38p 777641
19/07/2018 0.38p 0.38p 0.35p 0.38p 85712
18/07/2018 0.38p 0.38p 0.36p 0.38p 33449
17/07/2018 0.38p 0.38p 0.35p 0.38p 21891
16/07/2018 0.38p 0.38p 0.36p 0.38p 1500000
13/07/2018 0.38p 0.38p 0.35p 0.38p 213011
12/07/2018 0.38p 0.38p 0.35p 0.38p 60010
11/07/2018 0.38p 0.38p 0.38p 0.38p 0
10/07/2018 0.38p 0.38p 0.35p 0.38p 1713337
09/07/2018 0.38p 0.38p 0.37p 0.38p 131296
06/07/2018 0.40p 0.40p 0.36p 0.38p 639301
05/07/2018 0.40p 0.40p 0.36p 0.40p 4506345
04/07/2018 0.40p 0.43p 0.36p 0.40p 1694584
03/07/2018 0.43p 0.43p 0.36p 0.40p 5324549
02/07/2018 0.43p 0.43p 0.38p 0.43p 207214
29/06/2018 0.45p 0.45p 0.36p 0.43p 5896244
28/06/2018 0.43p 0.43p 0.42p 0.43p 300000
27/06/2018 0.43p 0.43p 0.40p 0.43p 270788
26/06/2018 0.43p 0.43p 0.40p 0.43p 500000
25/06/2018 0.45p 0.45p 0.40p 0.43p 1521296
22/06/2018 0.45p 0.45p 0.41p 0.45p 777291
21/06/2018 0.45p 0.46p 0.41p 0.45p 238632
20/06/2018 0.45p 0.45p 0.42p 0.45p 157868
19/06/2018 0.50p 0.50p 0.41p 0.45p 3235287
18/06/2018 0.45p 0.45p 0.43p 0.45p 2695
15/06/2018 0.44p 0.47p 0.43p 0.45p 2175129
14/06/2018 0.44p 0.45p 0.44p 0.44p 347741
13/06/2018 0.43p 0.45p 0.43p 0.44p 1357418
12/06/2018 0.48p 0.48p 0.43p 0.43p 460701
11/06/2018 0.48p 0.48p 0.43p 0.48p 2004370
08/06/2018 0.50p 0.50p 0.45p 0.48p 345715
07/06/2018 0.50p 0.50p 0.45p 0.50p 235613
06/06/2018 0.50p 0.50p 0.45p 0.50p 41375
05/06/2018 0.50p 0.50p 0.46p 0.50p 700200
04/06/2018 0.43p 0.50p 0.43p 0.50p 1841336
01/06/2018 0.43p 0.45p 0.42p 0.43p 1387992
31/05/2018 0.45p 0.45p 0.43p 0.43p 269
30/05/2018 0.45p 0.48p 0.44p 0.45p 573453
29/05/2018 0.50p 0.51p 0.45p 0.45p 2473582
25/05/2018 0.50p 0.51p 0.47p 0.50p 1728748
24/05/2018 0.48p 0.53p 0.46p 0.50p 5202337
23/05/2018 0.46p 0.50p 0.46p 0.48p 3828983
22/05/2018 0.45p 0.46p 0.42p 0.46p 359150
21/05/2018 0.47p 0.47p 0.42p 0.45p 631863
18/05/2018 0.47p 0.47p 0.44p 0.47p 1384250
17/05/2018 0.45p 0.48p 0.42p 0.47p 1601670
16/05/2018 0.45p 0.46p 0.40p 0.45p 2388794
15/05/2018 0.45p 0.45p 0.40p 0.45p 4581894
14/05/2018 0.45p 0.47p 0.42p 0.45p 1943943
11/05/2018 0.48p 0.48p 0.43p 0.45p 4033054
10/05/2018 0.50p 0.50p 0.46p 0.48p 1476810
09/05/2018 0.50p 0.50p 0.47p 0.50p 931792
08/05/2018 0.50p 0.52p 0.47p 0.50p 358119
04/05/2018 0.55p 0.55p 0.50p 0.50p 2157328
03/05/2018 0.55p 0.55p 0.50p 0.55p 1924830
02/05/2018 0.55p 0.59p 0.53p 0.55p 3934905
01/05/2018 0.58p 0.65p 0.53p 0.55p 20650532
30/04/2018 0.53p 0.58p 0.50p 0.53p 4612788
27/04/2018 0.50p 0.54p 0.50p 0.53p 2967628
26/04/2018 0.50p 0.52p 0.50p 0.50p 296061
25/04/2018 0.55p 0.55p 0.46p 0.50p 945044
24/04/2018 0.53p 0.55p 0.51p 0.55p 699121
23/04/2018 0.55p 0.57p 0.50p 0.53p 949224
20/04/2018 0.55p 0.55p 0.52p 0.55p 13289
19/04/2018 0.55p 0.55p 0.51p 0.55p 996424
18/04/2018 0.55p 0.57p 0.50p 0.55p 1454375
17/04/2018 0.55p 0.58p 0.53p 0.55p 2233714
16/04/2018 0.55p 0.58p 0.53p 0.55p 1644179
13/04/2018 0.55p 0.55p 0.53p 0.55p 32495
12/04/2018 0.58p 0.58p 0.53p 0.55p 136051
11/04/2018 0.53p 0.60p 0.53p 0.58p 2436788
10/04/2018 0.55p 0.55p 0.52p 0.53p 1090239
09/04/2018 0.55p 0.58p 0.52p 0.55p 157714
06/04/2018 0.55p 0.59p 0.52p 0.55p 2059100
05/04/2018 0.60p 0.60p 0.52p 0.55p 3262772
04/04/2018 0.58p 0.60p 0.55p 0.60p 1148713
03/04/2018 0.65p 0.65p 0.55p 0.58p 1531199
29/03/2018 0.58p 0.72p 0.58p 0.65p 6182299
28/03/2018 0.58p 0.58p 0.53p 0.58p 36301
27/03/2018 0.59p 0.59p 0.54p 0.58p 280374
26/03/2018 0.59p 0.62p 0.55p 0.59p 146201
23/03/2018 0.59p 0.62p 0.56p 0.59p 156263
22/03/2018 0.59p 0.64p 0.56p 0.59p 183857
21/03/2018 0.58p 0.64p 0.51p 0.59p 1354921
20/03/2018 0.58p 0.61p 0.51p 0.58p 713442
19/03/2018 0.58p 0.58p 0.53p 0.58p 145168
16/03/2018 0.58p 0.65p 0.53p 0.58p 418507
15/03/2018 0.58p 0.65p 0.53p 0.58p 636500
14/03/2018 0.58p 0.65p 0.52p 0.58p 1786324
13/03/2018 0.58p 0.65p 0.54p 0.58p 1523218
12/03/2018 0.58p 0.65p 0.55p 0.58p 1116612
09/03/2018 0.58p 0.65p 0.55p 0.58p 359301
08/03/2018 0.58p 0.58p 0.55p 0.58p 25030
07/03/2018 0.58p 0.65p 0.58p 0.58p 495000
06/03/2018 0.58p 0.65p 0.48p 0.58p 3457651
05/03/2018 0.60p 0.62p 0.57p 0.58p 385518
02/03/2018 0.60p 0.65p 0.57p 0.60p 1378826
01/03/2018 0.60p 0.62p 0.58p 0.60p 486769
28/02/2018 0.60p 0.60p 0.59p 0.60p 2823
27/02/2018 0.60p 0.65p 0.59p 0.60p 501502
26/02/2018 0.60p 0.65p 0.60p 0.60p 2443328
23/02/2018 0.60p 0.65p 0.59p 0.60p 3571736
22/02/2018 0.60p 0.65p 0.59p 0.60p 15491529
21/02/2018 0.65p 0.70p 0.59p 0.60p 14356852
20/02/2018 0.70p 0.70p 0.57p 0.65p 61617988
19/02/2018 0.70p 0.70p 0.66p 0.70p 20000
16/02/2018 0.70p 0.71p 0.65p 0.70p 681175
15/02/2018 0.73p 0.74p 0.70p 0.70p 1038545
14/02/2018 0.70p 0.74p 0.66p 0.73p 2111554
13/02/2018 0.68p 0.70p 0.62p 0.70p 1659441
12/02/2018 0.68p 0.70p 0.68p 0.68p 142
09/02/2018 0.68p 0.71p 0.61p 0.68p 469874
08/02/2018 0.70p 0.70p 0.66p 0.70p 214644
07/02/2018 0.70p 0.71p 0.66p 0.70p 357595
06/02/2018 0.63p 0.73p 0.61p 0.70p 2555495
05/02/2018 0.65p 0.66p 0.56p 0.63p 1159883
02/02/2018 0.65p 0.65p 0.60p 0.65p 344029
01/02/2018 0.65p 0.68p 0.60p 0.65p 237692
31/01/2018 0.68p 0.68p 0.60p 0.65p 1119270
30/01/2018 0.68p 0.68p 0.65p 0.68p 117891
29/01/2018 0.68p 0.68p 0.65p 0.68p 717513
26/01/2018 0.70p 0.70p 0.65p 0.68p 733923
25/01/2018 0.70p 0.72p 0.65p 0.70p 287762
24/01/2018 0.70p 0.73p 0.70p 0.70p 63367
23/01/2018 0.73p 0.73p 0.65p 0.70p 928235
22/01/2018 0.78p 0.78p 0.65p 0.73p 1132260
19/01/2018 0.78p 0.82p 0.71p 0.78p 298062
18/01/2018 0.78p 0.78p 0.73p 0.78p 4988
17/01/2018 0.78p 0.83p 0.72p 0.78p 740109
16/01/2018 0.78p 0.85p 0.72p 0.78p 1484313
15/01/2018 0.78p 0.85p 0.73p 0.78p 1442716
12/01/2018 0.78p 0.85p 0.73p 0.78p 345406
11/01/2018 0.78p 0.83p 0.70p 0.78p 3744593
10/01/2018 0.78p 0.78p 0.73p 0.78p 661333
09/01/2018 0.73p 0.80p 0.73p 0.78p 776904
08/01/2018 0.80p 0.84p 0.70p 0.73p 1549414
05/01/2018 0.75p 0.85p 0.72p 0.80p 5883896
04/01/2018 0.65p 0.80p 0.62p 0.75p 3120048
03/01/2018 0.75p 0.76p 0.61p 0.65p 1811225
02/01/2018 0.53p 0.91p 0.53p 0.75p 19443680
29/12/2017 0.53p 0.58p 0.51p 0.53p 777051
28/12/2017 0.53p 0.55p 0.51p 0.53p 1299880
27/12/2017 0.48p 0.55p 0.45p 0.53p 4132207
22/12/2017 0.48p 0.48p 0.45p 0.48p 531716
21/12/2017 0.50p 0.52p 0.45p 0.48p 1192076
20/12/2017 0.48p 0.52p 0.48p 0.50p 466949
19/12/2017 0.48p 0.50p 0.45p 0.48p 1053189
18/12/2017 0.45p 0.54p 0.45p 0.48p 4848895
15/12/2017 0.45p 0.45p 0.40p 0.43p 851501
14/12/2017 0.45p 0.48p 0.40p 0.45p 998888
13/12/2017 0.50p 0.50p 0.42p 0.45p 1032000
12/12/2017 0.50p 0.50p 0.45p 0.50p 5000
11/12/2017 0.53p 0.53p 0.45p 0.50p 868227
08/12/2017 0.43p 0.54p 0.43p 0.50p 1498442
07/12/2017 0.45p 0.45p 0.40p 0.43p 1654705
06/12/2017 0.45p 0.48p 0.42p 0.45p 707782
05/12/2017 0.50p 0.52p 0.43p 0.45p 2681894
04/12/2017 0.50p 0.53p 0.45p 0.50p 1655704
01/12/2017 0.50p 0.52p 0.50p 0.50p 195118
30/11/2017 0.50p 0.51p 0.45p 0.50p 1109776
29/11/2017 0.53p 0.53p 0.45p 0.50p 605135
28/11/2017 0.53p 0.53p 0.50p 0.53p 960079
27/11/2017 0.53p 0.53p 0.51p 0.53p 100000
24/11/2017 0.55p 0.55p 0.51p 0.53p 500000
23/11/2017 0.53p 0.55p 0.48p 0.55p 217109
22/11/2017 0.48p 0.50p 0.48p 0.48p 495000
21/11/2017 0.53p 0.53p 0.48p 0.48p 1140773
20/11/2017 0.53p 0.60p 0.51p 0.53p 1505900
17/11/2017 0.53p 0.53p 0.53p 0.53p 500
16/11/2017 0.60p 0.60p 0.50p 0.53p 13547029
15/11/2017 0.60p 0.60p 0.57p 0.60p 178482
14/11/2017 0.60p 0.60p 0.55p 0.60p 1818903
13/11/2017 0.60p 0.62p 0.56p 0.60p 1482753
10/11/2017 0.60p 0.60p 0.55p 0.60p 640988
09/11/2017 0.60p 0.64p 0.58p 0.60p 445974
08/11/2017 0.60p 0.64p 0.60p 0.60p 50000
07/11/2017 0.60p 0.60p 0.59p 0.60p 100

*Close Price adjusted for both dividends and splits