MX Oil (MXO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/09/2014 5.03p 5.28p 4.67p 4.83p 11791469
08/09/2014 4.60p 5.08p 4.43p 5.03p 14853089
05/09/2014 4.43p 4.84p 4.22p 4.60p 7066282
04/09/2014 4.35p 4.60p 4.15p 4.43p 4893033
03/09/2014 4.30p 4.60p 4.00p 4.35p 10478684
02/09/2014 4.30p 4.76p 3.85p 4.30p 20235784
01/09/2014 3.68p 4.89p 3.50p 4.58p 29292704
29/08/2014 3.83p 3.90p 3.56p 3.68p 2500058
28/08/2014 3.75p 3.90p 3.70p 3.83p 1495265
27/08/2014 3.90p 3.99p 3.70p 3.75p 1679256
26/08/2014 4.03p 4.03p 3.71p 3.90p 3766865
22/08/2014 4.15p 4.21p 3.90p 4.03p 4850043
21/08/2014 3.85p 4.05p 3.75p 4.03p 5753106
20/08/2014 3.65p 3.93p 3.65p 3.85p 4544620
19/08/2014 3.78p 3.83p 3.50p 3.65p 2816789
18/08/2014 3.78p 3.88p 3.69p 3.78p 2248671
15/08/2014 3.95p 3.98p 3.60p 3.78p 6774830
14/08/2014 4.10p 4.20p 3.90p 3.95p 12032521
13/08/2014 3.63p 4.10p 3.60p 4.00p 14329680
12/08/2014 3.63p 3.92p 3.41p 3.58p 16673337
11/08/2014 3.38p 3.60p 3.38p 3.45p 7074468
08/08/2014 3.45p 3.47p 3.33p 3.38p 2945102
07/08/2014 3.43p 3.57p 3.32p 3.45p 7883965
06/08/2014 3.50p 3.88p 3.35p 3.43p 9425544
05/08/2014 3.60p 3.67p 3.30p 3.48p 5043359
04/08/2014 3.38p 3.80p 3.30p 3.60p 6207764
01/08/2014 3.45p 4.00p 3.25p 3.38p 16759747
31/07/2014 3.58p 3.80p 3.30p 3.35p 3437482
30/07/2014 3.33p 3.60p 3.20p 3.55p 2822552
29/07/2014 3.18p 3.40p 3.18p 3.33p 2349974
28/07/2014 3.28p 3.44p 3.00p 3.18p 4294738
25/07/2014 2.95p 3.50p 2.92p 3.30p 6122307
24/07/2014 2.95p 3.19p 2.90p 2.95p 6079709
23/07/2014 2.93p 3.35p 2.73p 2.95p 10112122
22/07/2014 2.70p 2.80p 2.40p 2.73p 5561293
21/07/2014 2.55p 2.96p 2.53p 2.70p 7052602
18/07/2014 2.28p 2.70p 2.23p 2.53p 7125447
17/07/2014 2.10p 2.29p 2.08p 2.25p 3131629
16/07/2014 2.10p 2.12p 2.00p 2.08p 1019789
15/07/2014 2.08p 2.10p 2.01p 2.10p 1557486
14/07/2014 2.18p 2.20p 1.90p 2.08p 3153159
11/07/2014 2.25p 2.25p 2.11p 2.18p 3357259
10/07/2014 2.33p 2.33p 2.20p 2.25p 2605507
09/07/2014 2.33p 2.59p 2.15p 2.33p 7395325
08/07/2014 2.00p 2.47p 2.00p 2.33p 14419389
07/07/2014 1.85p 2.15p 1.83p 2.00p 6269552
04/07/2014 1.80p 2.00p 1.78p 1.85p 2231175
03/07/2014 1.78p 1.93p 1.75p 1.80p 3634753
02/07/2014 1.74p 1.97p 1.68p 1.78p 7520814
01/07/2014 1.65p 1.75p 1.60p 1.74p 9498716
30/06/2014 1.75p 1.75p 1.57p 1.65p 5332336
27/06/2014 1.68p 1.93p 1.61p 1.75p 7843993
26/06/2014 1.63p 1.74p 1.43p 1.68p 12776459
25/06/2014 1.80p 1.80p 1.45p 1.63p 8143985
24/06/2014 1.88p 1.88p 1.60p 1.80p 5267293
23/06/2014 2.20p 2.20p 1.80p 1.88p 12884154
20/06/2014 2.88p 3.20p 2.15p 2.20p 28375474
19/06/2014 2.35p 3.95p 2.26p 2.88p 57303528
18/06/2014 2.33p 2.50p 2.15p 2.35p 5107190
17/06/2014 2.40p 2.62p 2.19p 2.33p 15981434
16/06/2014 1.95p 2.60p 1.95p 2.40p 39231588
13/06/2014 1.80p 2.15p 1.41p 2.00p 24802996
12/06/2014 1.30p 1.85p 1.30p 1.78p 22473798
11/06/2014 1.35p 1.36p 1.20p 1.30p 4431561
10/06/2014 1.35p 1.40p 1.31p 1.35p 3693774
09/06/2014 1.35p 1.43p 1.31p 1.35p 5676178
06/06/2014 1.35p 1.45p 1.30p 1.35p 1595365
05/06/2014 1.25p 1.53p 1.25p 1.35p 6719428
04/06/2014 1.30p 1.30p 1.20p 1.25p 5173988
03/06/2014 1.25p 1.40p 1.15p 1.30p 3253094
02/06/2014 1.15p 1.39p 1.10p 1.25p 9485902
30/05/2014 1.15p 1.20p 1.05p 1.15p 9402147
29/05/2014 1.20p 1.24p 1.07p 1.15p 7184751
28/05/2014 1.35p 1.37p 1.10p 1.20p 23988660
27/05/2014 0.98p 1.75p 0.96p 1.33p 70912048
23/05/2014 1.00p 1.00p 0.95p 0.98p 647868
22/05/2014 1.00p 1.00p 0.95p 1.00p 477553
21/05/2014 1.03p 1.03p 0.90p 1.00p 301927
20/05/2014 1.03p 1.03p 0.96p 1.03p 509322
19/05/2014 1.03p 1.05p 1.00p 1.03p 663300
16/05/2014 1.03p 1.04p 1.01p 1.03p 313703
15/05/2014 1.03p 1.05p 1.00p 1.03p 566992
14/05/2014 1.03p 1.03p 1.01p 1.03p 528501
13/05/2014 1.03p 1.03p 1.01p 1.03p 111105
12/05/2014 1.10p 1.15p 1.00p 1.15p 1224559
09/05/2014 1.03p 1.15p 1.02p 1.15p 778337
08/05/2014 1.08p 1.08p 1.00p 1.03p 139878
07/05/2014 1.13p 1.13p 1.05p 1.08p 202513
06/05/2014 1.15p 1.15p 1.00p 1.13p 372710
02/05/2014 1.15p 1.15p 1.05p 1.15p 145264
01/05/2014 1.15p 1.15p 1.05p 1.15p 615314
30/04/2014 1.15p 1.20p 1.05p 1.15p 919462
29/04/2014 1.15p 1.15p 1.05p 1.15p 1082289
28/04/2014 1.15p 1.15p 1.05p 1.15p 913887
25/04/2014 1.15p 1.15p 1.08p 1.15p 1939682
24/04/2014 1.05p 1.20p 1.05p 1.15p 3998728
23/04/2014 1.18p 1.18p 1.00p 1.05p 4112442
22/04/2014 1.18p 1.40p 1.12p 1.18p 15290362
17/04/2014 1.18p 1.18p 1.15p 1.18p 225865
16/04/2014 1.18p 1.18p 1.03p 1.18p 1166653
15/04/2014 1.20p 1.24p 1.15p 1.18p 2341522
14/04/2014 1.18p 1.34p 1.18p 1.20p 2318841
11/04/2014 1.03p 1.40p 1.03p 1.18p 11824644
10/04/2014 0.95p 1.10p 0.93p 1.03p 1826338
09/04/2014 0.95p 1.05p 0.93p 0.95p 489343
08/04/2014 1.05p 1.05p 0.90p 1.00p 1940526
07/04/2014 1.05p 1.05p 1.00p 1.05p 216300
04/04/2014 1.10p 1.13p 1.00p 1.05p 1672985
03/04/2014 1.10p 1.15p 1.03p 1.10p 537322
02/04/2014 1.10p 1.17p 1.00p 1.10p 2532091
01/04/2014 1.10p 1.20p 1.20p 1.10p 2270238
31/03/2014 1.20p 1.21p 1.10p 1.20p 133278
28/03/2014 1.20p 1.35p 1.12p 1.35p 0
27/03/2014 1.20p 1.23p 1.12p 1.20p 157451
26/03/2014 1.20p 1.23p 1.12p 1.20p 214112
25/03/2014 1.20p 1.25p 1.20p 1.20p 87357
24/03/2014 1.25p 1.25p 1.20p 1.20p 39886
21/03/2014 1.25p 1.29p 1.22p 1.25p 235708
20/03/2014 1.25p 1.33p 1.25p 1.25p 67782
19/03/2014 1.25p 1.35p 1.23p 1.25p 1794090
18/03/2014 1.25p 1.25p 1.12p 1.25p 433041
17/03/2014 1.10p 1.50p 1.10p 1.25p 4527615
14/03/2014 1.15p 1.37p 1.03p 1.10p 3151548
13/03/2014 1.20p 1.20p 1.00p 1.15p 976417
12/03/2014 1.05p 1.55p 1.03p 1.20p 4557621
11/03/2014 1.10p 1.13p 0.90p 1.05p 365393
10/03/2014 1.10p 1.15p 1.00p 1.10p 1173164
07/03/2014 1.05p 1.10p 1.03p 1.05p 308245
06/03/2014 1.05p 1.05p 1.04p 1.05p 10000
05/03/2014 1.05p 1.05p 0.90p 1.05p 32892
04/03/2014 1.10p 1.10p 0.80p 1.05p 61685
03/03/2014 1.10p 1.10p 1.00p 1.10p 2437
28/02/2014 1.10p 1.10p 1.00p 1.10p 0
27/02/2014 1.10p 1.10p 1.00p 1.10p 651
26/02/2014 1.10p 1.10p 0.96p 1.10p 0
25/02/2014 1.10p 1.10p 0.96p 1.10p 150000
24/02/2014 1.10p 1.10p 1.00p 1.10p 328316
21/02/2014 1.10p 1.10p 1.00p 1.10p 29700
20/02/2014 1.10p 1.10p 1.00p 1.10p 0
19/02/2014 1.10p 1.10p 1.00p 1.10p 0
18/02/2014 1.10p 1.10p 1.00p 1.10p 116235
17/02/2014 1.10p 1.10p 1.00p 1.10p 30973
14/02/2014 1.10p 1.10p 1.06p 1.10p 45814
13/02/2014 1.10p 1.10p 1.00p 1.10p 242089
12/02/2014 1.10p 1.10p 1.08p 1.10p 8794
11/02/2014 1.10p 1.10p 1.00p 1.10p 0
10/02/2014 1.10p 1.10p 1.00p 1.10p 40000
07/02/2014 1.10p 1.10p 1.00p 1.10p 0
06/02/2014 1.10p 1.10p 1.00p 1.10p 127
05/02/2014 1.10p 1.10p 1.00p 1.10p 0
04/02/2014 1.10p 1.10p 1.00p 1.10p 575
03/02/2014 1.10p 1.10p 1.00p 1.10p 40647
31/01/2014 1.20p 1.20p 0.90p 1.10p 215680
30/01/2014 1.20p 1.20p 1.10p 1.20p 30520
29/01/2014 1.20p 1.20p 1.16p 1.20p 7000
28/01/2014 1.20p 1.20p 1.00p 1.20p 40819
27/01/2014 1.20p 1.20p 1.10p 1.20p 560
24/01/2014 1.20p 1.20p 1.10p 1.20p 1478
23/01/2014 1.15p 1.20p 1.15p 1.20p 31171
22/01/2014 1.15p 1.15p 1.00p 1.15p 0
21/01/2014 1.15p 1.15p 1.00p 1.15p 18564
20/01/2014 1.15p 1.30p 1.00p 1.15p 66103
17/01/2014 1.15p 1.19p 1.00p 1.15p 235307
16/01/2014 1.20p 1.20p 1.00p 1.15p 230148
15/01/2014 1.15p 1.20p 1.14p 1.20p 72893
14/01/2014 1.15p 1.15p 1.10p 1.15p 54724
13/01/2014 1.15p 1.15p 1.10p 1.15p 125150
10/01/2014 1.30p 1.30p 1.10p 1.15p 665195
09/01/2014 1.30p 1.30p 1.21p 1.30p 101506
08/01/2014 1.30p 1.39p 1.21p 1.30p 284386
07/01/2014 1.15p 1.35p 1.07p 1.30p 1115284
06/01/2014 1.15p 1.15p 1.00p 1.15p 317
03/01/2014 1.15p 1.19p 1.00p 1.15p 22090
02/01/2014 1.15p 1.19p 1.15p 1.15p 0
31/12/2013 1.15p 1.19p 1.15p 1.15p 20555
30/12/2013 1.15p 1.25p 1.00p 1.15p 0
27/12/2013 1.15p 1.19p 1.00p 1.15p 40860
24/12/2013 1.15p 1.15p 1.00p 1.15p 900
23/12/2013 1.15p 1.15p 1.00p 1.15p 78
20/12/2013 1.15p 1.25p 0.99p 1.15p 93902
19/12/2013 1.15p 1.28p 1.00p 1.15p 247207
18/12/2013 1.15p 1.28p 1.00p 1.15p 43042
17/12/2013 1.15p 1.28p 1.15p 1.25p 80000
16/12/2013 1.15p 1.28p 1.05p 1.15p 24314
13/12/2013 1.15p 1.15p 1.00p 1.15p 150000
12/12/2013 1.35p 1.35p 1.09p 1.15p 801983
11/12/2013 1.35p 1.45p 1.27p 1.45p 25095
10/12/2013 1.35p 1.35p 1.27p 1.35p 20000
09/12/2013 1.35p 1.35p 1.25p 1.35p 6991
06/12/2013 1.35p 1.45p 1.26p 1.45p 10196
05/12/2013 1.35p 1.50p 1.33p 1.35p 15434
04/12/2013 1.35p 1.35p 1.25p 1.35p 289415
03/12/2013 1.35p 1.35p 1.25p 1.35p 103492
02/12/2013 1.40p 1.44p 1.22p 1.35p 160503
29/11/2013 1.40p 1.40p 1.21p 1.40p 32103
28/11/2013 1.40p 1.44p 1.21p 1.40p 183826
27/11/2013 1.50p 1.50p 1.21p 1.40p 346033
26/11/2013 1.50p 1.50p 1.40p 1.50p 8624
25/11/2013 1.50p 1.52p 1.30p 1.50p 147781
22/11/2013 1.50p 1.53p 1.50p 1.50p 15000

*Close Price adjusted for both dividends and splits