MX Oil (MXO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/06/2015 3.95p 4.17p 3.75p 4.05p 2774109
24/06/2015 4.23p 4.24p 3.63p 3.95p 7961387
23/06/2015 4.13p 4.16p 3.96p 4.08p 1228127
22/06/2015 3.95p 4.14p 3.89p 4.13p 1398277
19/06/2015 4.03p 4.03p 3.78p 3.95p 2333546
18/06/2015 4.20p 4.20p 3.93p 4.03p 2042739
17/06/2015 4.30p 4.38p 4.12p 4.20p 2775924
16/06/2015 4.33p 4.58p 4.13p 4.30p 8182950
15/06/2015 4.05p 4.54p 3.98p 4.33p 7263868
12/06/2015 3.90p 4.20p 3.85p 3.98p 4764467
11/06/2015 3.65p 3.96p 3.65p 3.85p 2614453
10/06/2015 3.73p 3.80p 3.50p 3.65p 1943069
09/06/2015 3.95p 4.15p 3.70p 3.73p 3716236
08/06/2015 3.93p 3.93p 3.61p 3.70p 2958753
05/06/2015 3.30p 4.15p 3.30p 3.93p 10727137
04/06/2015 3.30p 3.34p 3.20p 3.30p 1028998
03/06/2015 3.28p 3.37p 3.18p 3.30p 772778
02/06/2015 3.40p 3.43p 3.22p 3.28p 1702211
01/06/2015 3.35p 3.47p 3.27p 3.40p 1146277
29/05/2015 3.33p 3.41p 3.20p 3.35p 1915985
28/05/2015 3.35p 3.43p 3.27p 3.33p 742413
27/05/2015 3.23p 3.58p 3.14p 3.35p 3377536
26/05/2015 3.35p 3.39p 2.99p 3.23p 2705334
22/05/2015 3.05p 3.35p 2.87p 3.35p 9523284
21/05/2015 3.25p 3.35p 2.93p 3.05p 7117348
20/05/2015 3.25p 3.25p 3.04p 3.15p 2556543
19/05/2015 3.38p 3.38p 3.10p 3.25p 4428653
18/05/2015 3.40p 3.51p 3.17p 3.38p 3406509
15/05/2015 3.43p 3.60p 3.10p 3.40p 6620063
14/05/2015 3.80p 3.82p 3.08p 3.43p 11718020
13/05/2015 4.45p 4.91p 3.62p 3.80p 23307768
12/05/2015 4.80p 4.96p 4.38p 4.45p 9162998
11/05/2015 4.15p 5.10p 4.15p 4.85p 16325481
08/05/2015 4.30p 4.32p 4.05p 4.15p 6179925
07/05/2015 4.33p 4.68p 4.25p 4.30p 7231964
06/05/2015 4.15p 4.39p 4.10p 4.33p 5125223
05/05/2015 4.23p 4.40p 4.02p 4.15p 3901401
01/05/2015 3.98p 4.35p 3.73p 4.23p 8544499
30/04/2015 3.83p 4.29p 3.77p 3.98p 3864169
29/04/2015 4.10p 4.10p 3.63p 3.83p 5355245
28/04/2015 4.10p 4.20p 3.96p 4.10p 2866723
27/04/2015 4.35p 4.37p 4.05p 4.10p 2197048
24/04/2015 4.15p 4.52p 4.13p 4.35p 4991672
23/04/2015 4.20p 4.29p 4.02p 4.15p 3491656
22/04/2015 4.53p 4.60p 3.95p 4.20p 6011070
21/04/2015 4.43p 4.69p 4.33p 4.53p 6467591
20/04/2015 4.23p 4.55p 4.19p 4.43p 4763740
17/04/2015 4.38p 4.43p 4.20p 4.23p 2131353
16/04/2015 4.15p 4.45p 4.05p 4.38p 5036301
15/04/2015 4.23p 4.50p 4.10p 4.15p 6539209
14/04/2015 3.68p 4.27p 3.48p 4.23p 10681847
13/04/2015 3.55p 3.79p 3.40p 3.68p 3078433
10/04/2015 3.43p 3.58p 3.30p 3.55p 2605514
09/04/2015 3.18p 3.58p 2.90p 3.43p 7626209
08/04/2015 3.05p 3.39p 2.95p 3.18p 7490572
07/04/2015 2.98p 3.18p 2.80p 3.05p 5691461
02/04/2015 2.55p 3.09p 2.52p 2.98p 7722432
01/04/2015 2.45p 2.75p 2.43p 2.55p 5243801
31/03/2015 2.58p 2.58p 2.27p 2.33p 1673553
30/03/2015 2.55p 2.63p 2.52p 2.58p 1941034
27/03/2015 2.43p 2.60p 2.40p 2.55p 1996199
26/03/2015 2.50p 2.54p 2.37p 2.43p 1132925
25/03/2015 2.43p 2.55p 2.31p 2.50p 3030143
24/03/2015 2.30p 2.48p 2.30p 2.43p 2873636
23/03/2015 2.05p 2.30p 2.02p 2.30p 1805918
20/03/2015 2.05p 2.10p 2.00p 2.05p 895468
19/03/2015 2.08p 2.08p 1.99p 2.05p 750142
18/03/2015 2.15p 2.15p 2.03p 2.08p 1489487
17/03/2015 2.15p 2.15p 2.11p 2.15p 838808
16/03/2015 2.23p 2.25p 2.12p 2.15p 1095508
13/03/2015 2.28p 2.28p 2.15p 2.20p 1854909
12/03/2015 2.23p 2.40p 2.22p 2.28p 1493105
11/03/2015 2.28p 2.28p 2.15p 2.23p 1582772
10/03/2015 2.33p 2.35p 2.20p 2.28p 1849984
09/03/2015 2.28p 2.45p 2.28p 2.33p 889081
06/03/2015 2.40p 2.40p 2.22p 2.28p 1319633
05/03/2015 2.28p 2.40p 2.22p 2.40p 978984
04/03/2015 2.20p 2.34p 2.20p 2.28p 688984
03/03/2015 2.08p 2.23p 2.01p 2.20p 847389
02/03/2015 2.15p 2.15p 2.00p 2.08p 426608
27/02/2015 2.33p 2.33p 2.10p 2.15p 1819957
26/02/2015 2.33p 2.40p 2.30p 2.33p 1442128
25/02/2015 2.50p 2.50p 2.00p 2.33p 7706226
24/02/2015 2.68p 2.68p 2.40p 2.50p 2466265
23/02/2015 2.63p 2.84p 2.60p 2.68p 5652253
20/02/2015 1.98p 2.70p 1.98p 2.63p 14757153
19/02/2015 1.95p 2.05p 1.83p 1.98p 3231151
18/02/2015 2.00p 2.15p 1.90p 1.95p 3799773
17/02/2015 1.65p 2.03p 1.65p 2.00p 3290809
16/02/2015 1.55p 1.70p 1.52p 1.65p 554235
13/02/2015 1.53p 1.60p 1.48p 1.55p 947917
12/02/2015 1.53p 1.55p 1.47p 1.53p 977796
11/02/2015 1.45p 1.58p 1.45p 1.53p 1129914
10/02/2015 1.53p 1.54p 1.42p 1.45p 889483
09/02/2015 1.55p 1.60p 1.45p 1.53p 1573299
06/02/2015 1.53p 1.60p 1.49p 1.55p 1468744
05/02/2015 1.63p 1.64p 1.50p 1.53p 955479
04/02/2015 1.60p 1.65p 1.55p 1.63p 1326089
03/02/2015 1.45p 1.71p 1.37p 1.60p 3912584
02/02/2015 1.55p 1.55p 1.30p 1.45p 5347953
30/01/2015 1.38p 1.74p 1.35p 1.55p 3374418
29/01/2015 1.43p 1.43p 1.35p 1.38p 979727
28/01/2015 1.43p 1.50p 1.31p 1.43p 797269
27/01/2015 1.58p 1.58p 1.41p 1.43p 860155
26/01/2015 1.23p 1.62p 1.23p 1.58p 4687463
23/01/2015 1.25p 1.30p 1.18p 1.23p 549165
22/01/2015 1.25p 1.28p 1.20p 1.25p 816587
21/01/2015 1.40p 1.43p 1.14p 1.25p 2717655
20/01/2015 1.23p 1.68p 1.23p 1.40p 6230546
19/01/2015 1.35p 1.37p 1.11p 1.23p 3547686
16/01/2015 1.43p 1.43p 1.30p 1.35p 2408864
15/01/2015 1.43p 1.43p 1.30p 1.43p 1501410
14/01/2015 1.40p 1.47p 1.31p 1.43p 1426385
13/01/2015 1.53p 1.53p 1.32p 1.40p 2011142
12/01/2015 1.53p 1.53p 1.44p 1.53p 1037080
09/01/2015 1.58p 1.58p 1.47p 1.53p 2027530
08/01/2015 1.70p 1.70p 1.51p 1.58p 1267435
07/01/2015 1.65p 1.70p 1.60p 1.70p 1398174
06/01/2015 1.95p 1.95p 1.50p 1.65p 4532188
05/01/2015 1.85p 1.95p 1.85p 1.95p 608933
02/01/2015 1.88p 1.89p 1.70p 1.85p 2198871
31/12/2014 1.90p 1.92p 1.86p 1.88p 989332
30/12/2014 2.03p 2.03p 1.87p 1.90p 1047907
29/12/2014 2.05p 2.05p 1.90p 2.03p 648119
24/12/2014 2.05p 2.06p 1.93p 2.05p 532660
23/12/2014 2.08p 2.25p 2.00p 2.05p 834640
22/12/2014 2.00p 2.19p 1.97p 2.08p 3293888
19/12/2014 2.30p 2.39p 1.80p 2.00p 6391610
18/12/2014 2.30p 2.71p 2.15p 2.30p 9406252
17/12/2014 2.45p 2.45p 2.22p 2.30p 2642362
16/12/2014 2.40p 2.68p 2.30p 2.45p 4160127
15/12/2014 2.35p 2.49p 2.29p 2.40p 2795100
12/12/2014 2.33p 2.44p 2.15p 2.35p 4084041
11/12/2014 2.53p 2.53p 2.10p 2.25p 3323066
10/12/2014 2.53p 2.54p 2.40p 2.53p 1547018
09/12/2014 2.63p 2.68p 2.40p 2.53p 2114815
08/12/2014 2.48p 2.75p 2.35p 2.65p 3179310
05/12/2014 2.45p 2.50p 2.35p 2.48p 1354329
04/12/2014 2.35p 2.53p 2.35p 2.45p 1851008
03/12/2014 2.25p 2.35p 2.20p 2.35p 1780106
02/12/2014 2.20p 2.32p 2.16p 2.25p 1475487
01/12/2014 2.50p 2.60p 2.16p 2.20p 6213109
28/11/2014 2.58p 2.62p 2.45p 2.50p 1308880
27/11/2014 2.73p 2.73p 2.52p 2.58p 1120261
26/11/2014 2.70p 2.85p 2.55p 2.73p 3945964
25/11/2014 2.65p 2.80p 2.50p 2.70p 2734893
24/11/2014 2.38p 2.67p 2.38p 2.65p 3571628
21/11/2014 2.30p 2.40p 2.26p 2.38p 3999124
20/11/2014 2.30p 2.42p 2.21p 2.30p 1569281
19/11/2014 2.40p 2.40p 2.21p 2.30p 2023933
18/11/2014 2.33p 2.40p 2.21p 2.40p 3371672
17/11/2014 2.50p 2.50p 2.25p 2.33p 4186344
14/11/2014 2.53p 2.54p 2.45p 2.50p 1695868
13/11/2014 2.65p 2.69p 2.46p 2.53p 4329697
12/11/2014 2.70p 2.80p 2.61p 2.65p 3513056
11/11/2014 2.78p 2.85p 2.46p 2.70p 2994153
10/11/2014 2.48p 2.87p 2.40p 2.78p 8404437
07/11/2014 2.45p 2.49p 2.40p 2.48p 947492
06/11/2014 2.53p 2.53p 2.36p 2.45p 2464077
05/11/2014 2.58p 2.67p 2.45p 2.53p 1863640
04/11/2014 2.55p 2.60p 2.47p 2.58p 1979944
03/11/2014 2.63p 2.75p 2.46p 2.55p 4164540
31/10/2014 2.75p 2.77p 2.55p 2.63p 2245420
30/10/2014 2.90p 2.90p 2.64p 2.75p 2623142
29/10/2014 2.83p 2.91p 2.70p 2.90p 2813247
28/10/2014 2.95p 2.95p 2.70p 2.83p 2358656
27/10/2014 3.03p 3.05p 2.81p 2.95p 3288637
24/10/2014 2.65p 3.24p 2.51p 3.03p 12325375
23/10/2014 2.75p 2.75p 2.49p 2.65p 8872286
22/10/2014 2.88p 2.91p 2.53p 2.75p 7518943
21/10/2014 2.68p 2.95p 2.67p 2.88p 3974814
20/10/2014 2.95p 2.99p 2.68p 2.68p 2088513
17/10/2014 2.95p 2.99p 2.90p 2.95p 1066123
16/10/2014 2.90p 3.00p 2.47p 2.95p 5484480
15/10/2014 3.15p 3.20p 2.85p 2.90p 4303976
14/10/2014 3.10p 3.20p 2.95p 3.15p 2555854
13/10/2014 3.33p 3.33p 3.05p 3.10p 3179413
10/10/2014 3.45p 3.50p 3.20p 3.33p 3722406
09/10/2014 3.55p 3.62p 3.40p 3.45p 5563417
08/10/2014 3.48p 3.55p 3.15p 3.55p 3241500
07/10/2014 3.60p 3.60p 3.35p 3.48p 1882852
06/10/2014 3.58p 3.60p 3.47p 3.60p 1517461
03/10/2014 3.50p 4.25p 3.48p 3.58p 10255691
02/10/2014 3.25p 3.58p 3.25p 3.50p 4043811
01/10/2014 3.40p 3.43p 3.10p 3.23p 5244835
30/09/2014 3.48p 3.63p 3.32p 3.40p 4728433
29/09/2014 3.48p 3.90p 3.32p 3.53p 7248755
26/09/2014 3.48p 3.65p 3.24p 3.48p 6586354
25/09/2014 3.70p 3.90p 3.45p 3.48p 5833512
24/09/2014 4.35p 4.36p 3.32p 3.70p 23788336
23/09/2014 4.40p 4.40p 4.16p 4.28p 2683074
22/09/2014 4.73p 4.79p 4.30p 4.40p 4099832
19/09/2014 4.25p 4.98p 4.20p 4.73p 8304586
18/09/2014 4.30p 4.40p 4.10p 4.25p 4607021
17/09/2014 4.35p 4.37p 4.15p 4.30p 3639895
16/09/2014 4.70p 4.75p 4.33p 4.35p 4135536
15/09/2014 4.50p 5.00p 4.42p 4.68p 8176740
12/09/2014 4.58p 4.63p 4.23p 4.43p 5639962
11/09/2014 4.58p 4.70p 4.31p 4.58p 8844129
10/09/2014 4.83p 4.85p 4.50p 4.58p 4824164

*Close Price adjusted for both dividends and splits