MX Oil (MXO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/11/2013 1.50p 1.53p 1.45p 1.50p 67522
20/11/2013 1.50p 1.53p 1.32p 1.50p 0
19/11/2013 1.50p 1.53p 1.32p 1.50p 161949
18/11/2013 1.50p 1.54p 1.40p 1.50p 76100
15/11/2013 1.50p 1.54p 1.45p 1.50p 0
14/11/2013 1.50p 1.54p 1.45p 1.50p 5800
13/11/2013 1.55p 1.55p 1.43p 1.50p 310369
12/11/2013 1.60p 1.60p 1.50p 1.55p 201266
11/11/2013 1.60p 1.64p 1.52p 1.60p 104237
08/11/2013 1.60p 1.65p 1.50p 1.60p 0
07/11/2013 1.60p 1.65p 1.50p 1.60p 119178
06/11/2013 1.70p 1.72p 1.50p 1.60p 261254
05/11/2013 1.70p 1.70p 1.60p 1.70p 16000
04/11/2013 1.80p 1.80p 1.70p 1.70p 217282
01/11/2013 1.80p 1.90p 1.71p 1.80p 117329
31/10/2013 1.80p 1.90p 1.71p 1.80p 865422
30/10/2013 1.55p 1.90p 1.43p 1.80p 3891704
29/10/2013 1.45p 1.45p 1.40p 1.45p 950
28/10/2013 1.45p 1.45p 1.40p 1.45p 50079
25/10/2013 1.45p 1.45p 1.40p 1.45p 396734
24/10/2013 1.45p 1.45p 1.40p 1.45p 44396
23/10/2013 1.50p 1.50p 1.40p 1.45p 49582
22/10/2013 1.55p 1.55p 1.41p 1.50p 174943
21/10/2013 1.55p 1.55p 1.45p 1.55p 50000
18/10/2013 1.60p 1.67p 1.40p 1.55p 184110
17/10/2013 1.65p 1.65p 1.45p 1.65p 184333
16/10/2013 1.75p 1.75p 1.45p 1.65p 142857
15/10/2013 1.75p 1.75p 1.50p 1.75p 73588
14/10/2013 1.75p 1.75p 1.45p 1.75p 155882
11/10/2013 1.75p 1.75p 1.43p 1.75p 344318
10/10/2013 1.80p 1.80p 1.60p 1.75p 36651
09/10/2013 1.80p 1.85p 1.60p 1.85p 693
08/10/2013 1.55p 1.80p 1.55p 1.80p 530078
07/10/2013 1.60p 1.60p 1.40p 1.55p 137986
04/10/2013 1.60p 1.68p 1.50p 1.60p 258168
03/10/2013 1.45p 1.60p 1.40p 1.60p 347833
02/10/2013 1.55p 1.56p 1.40p 1.45p 517978
01/10/2013 1.55p 1.58p 1.42p 1.55p 37841
30/09/2013 1.55p 1.55p 1.46p 1.55p 101573
27/09/2013 1.85p 1.85p 1.30p 1.55p 1184574
26/09/2013 1.75p 1.75p 1.50p 1.60p 237000
25/09/2013 1.80p 1.80p 1.60p 1.75p 32818
24/09/2013 1.80p 1.80p 1.60p 1.80p 46015
23/09/2013 1.70p 1.80p 1.60p 1.80p 359169
20/09/2013 1.80p 1.80p 1.60p 1.70p 74406
19/09/2013 1.85p 1.85p 1.60p 1.80p 462246
18/09/2013 1.85p 1.85p 1.74p 1.85p 250166
17/09/2013 1.80p 1.90p 1.71p 1.85p 290432
16/09/2013 1.80p 1.85p 1.68p 1.80p 667480
13/09/2013 1.80p 1.98p 1.68p 1.80p 264645
12/09/2013 1.80p 2.00p 1.67p 1.80p 1014771
11/09/2013 2.00p 2.14p 1.56p 1.80p 1542395
10/09/2013 2.25p 2.65p 1.71p 2.00p 3937953
09/09/2013 1.55p 2.20p 1.43p 2.10p 7535650
06/09/2013 1.55p 1.55p 1.40p 1.55p 348766
05/09/2013 1.55p 1.58p 1.42p 1.55p 253504
04/09/2013 1.55p 1.65p 1.42p 1.55p 244806
03/09/2013 1.55p 1.62p 1.55p 1.55p 33276
02/09/2013 1.55p 1.62p 1.41p 1.55p 373192
30/08/2013 1.60p 1.62p 1.41p 1.55p 738538
29/08/2013 1.60p 1.60p 1.40p 1.60p 1356378
28/08/2013 1.80p 1.80p 1.50p 1.60p 1640876
27/08/2013 1.35p 1.86p 1.28p 1.80p 3377598
23/08/2013 1.35p 1.35p 1.20p 1.35p 5670
22/08/2013 1.35p 1.35p 1.20p 1.35p 40000
21/08/2013 1.35p 1.35p 1.22p 1.35p 259234
20/08/2013 1.35p 1.35p 1.22p 1.35p 8624
19/08/2013 1.35p 1.35p 1.25p 1.35p 200502
16/08/2013 1.45p 1.48p 1.23p 1.35p 1279244
15/08/2013 1.50p 1.50p 1.41p 1.45p 172941
14/08/2013 1.45p 1.50p 1.42p 1.50p 168605
13/08/2013 1.65p 1.65p 1.41p 1.45p 850136
12/08/2013 1.55p 1.75p 1.42p 1.65p 1322603
09/08/2013 1.50p 1.74p 1.41p 1.55p 1496100
08/08/2013 1.55p 1.55p 1.40p 1.50p 273600
07/08/2013 1.65p 1.70p 1.51p 1.55p 1757034
06/08/2013 1.30p 1.80p 1.24p 1.65p 3210960
05/08/2013 1.30p 1.40p 1.22p 1.30p 831471
02/08/2013 1.50p 1.50p 1.13p 1.30p 2127096
01/08/2013 1.10p 1.58p 1.07p 1.50p 2904782
31/07/2013 1.10p 1.10p 1.00p 1.10p 0
30/07/2013 1.10p 1.10p 1.00p 1.10p 0
29/07/2013 1.10p 1.10p 1.00p 1.10p 0
26/07/2013 1.10p 1.10p 1.00p 1.10p 63
25/07/2013 1.10p 1.10p 1.00p 1.10p 100300
24/07/2013 1.15p 1.15p 1.00p 1.10p 57294
23/07/2013 1.15p 1.15p 1.00p 1.15p 21772
22/07/2013 1.15p 1.15p 1.00p 1.15p 143235
19/07/2013 1.15p 1.15p 1.10p 1.15p 0
18/07/2013 1.15p 1.15p 1.10p 1.15p 49345
17/07/2013 1.15p 1.20p 1.10p 1.15p 200000
16/07/2013 1.20p 1.20p 1.10p 1.15p 247964
15/07/2013 1.10p 1.20p 1.00p 1.20p 646793
12/07/2013 1.10p 1.10p 0.85p 1.10p 171770
11/07/2013 1.10p 1.10p 1.00p 1.10p 11932
10/07/2013 1.10p 1.10p 1.00p 1.10p 5262
09/07/2013 1.15p 1.15p 0.85p 1.10p 104973
08/07/2013 1.15p 1.15p 1.00p 1.15p 15903
05/07/2013 1.15p 1.15p 1.00p 1.15p 2000
04/07/2013 1.15p 1.15p 1.10p 1.15p 100000
03/07/2013 1.15p 1.15p 1.00p 1.15p 131118
02/07/2013 1.25p 1.25p 0.99p 1.15p 458340
01/07/2013 1.25p 1.25p 1.10p 1.25p 166391
28/06/2013 1.40p 1.60p 1.10p 1.60p 1013462
27/06/2013 1.45p 1.45p 1.30p 1.45p 900
26/06/2013 1.45p 1.47p 1.20p 1.45p 99732
25/06/2013 1.40p 1.50p 1.30p 1.45p 0
24/06/2013 1.50p 1.50p 1.30p 1.40p 73081
21/06/2013 1.95p 1.95p 1.40p 1.50p 360390
20/06/2013 1.75p 1.75p 1.40p 1.65p 160459
19/06/2013 2.00p 2.00p 1.40p 1.75p 262579
18/06/2013 1.75p 1.75p 1.50p 1.75p 313653
17/06/2013 1.75p 1.75p 1.50p 1.75p 38026
14/06/2013 1.75p 1.75p 1.50p 1.75p 50050
13/06/2013 1.75p 1.75p 1.60p 1.75p 10000
12/06/2013 1.75p 1.75p 1.50p 1.75p 0
11/06/2013 1.75p 1.75p 1.50p 1.75p 196900
10/06/2013 1.75p 1.75p 1.55p 1.75p 124029
07/06/2013 1.75p 1.75p 1.50p 1.75p 318461
06/06/2013 1.45p 1.75p 1.40p 1.75p 599860
05/06/2013 1.55p 1.55p 1.40p 1.45p 751306
04/06/2013 1.60p 1.60p 1.50p 1.55p 666558
03/06/2013 1.60p 1.64p 1.50p 1.60p 1278566
31/05/2013 1.55p 1.65p 1.54p 1.60p 434075
30/05/2013 1.60p 1.62p 1.53p 1.55p 626290
29/05/2013 1.75p 1.77p 1.51p 1.60p 1542975
28/05/2013 1.90p 1.90p 1.70p 1.75p 1033982
24/05/2013 1.90p 1.95p 1.70p 1.90p 2078641
23/05/2013 1.65p 2.00p 1.65p 1.85p 9342486
22/05/2013 1.65p 1.78p 1.58p 1.65p 3822903
21/05/2013 2.10p 2.42p 1.60p 1.65p 2533890
20/05/2013 2.10p 2.10p 1.70p 2.10p 146366
17/05/2013 2.10p 2.10p 1.70p 2.10p 135106
16/05/2013 2.10p 2.10p 1.60p 2.10p 66500
15/05/2013 2.10p 2.10p 1.70p 2.10p 6317
14/05/2013 2.10p 2.10p 1.70p 2.10p 60724
13/05/2013 2.00p 2.10p 1.50p 2.10p 502781
10/05/2013 2.50p 2.75p 1.80p 2.00p 833213
09/05/2013 2.50p 2.50p 2.00p 2.50p 100
08/05/2013 2.50p 2.50p 2.00p 2.50p 8500
07/05/2013 2.50p 2.50p 2.00p 2.50p 219228
03/05/2013 2.50p 2.50p 2.00p 2.50p 43416
02/05/2013 3.25p 3.25p 2.00p 2.50p 167471
01/05/2013 3.50p 3.50p 2.00p 3.25p 187595
30/04/2013 3.25p 3.25p 2.30p 3.25p 66091
29/04/2013 3.25p 3.25p 2.50p 3.25p 137192
26/04/2013 6.25p 6.25p 2.60p 3.25p 1048148
25/04/2013 10.00p 11.40p 8.80p 10.50p 0
24/04/2013 10.00p 11.40p 8.80p 10.50p 0
23/04/2013 10.00p 11.40p 8.80p 10.50p 0
22/04/2013 10.00p 11.40p 8.80p 10.50p 0
19/04/2013 10.00p 11.40p 8.80p 10.50p 0
18/04/2013 10.00p 11.40p 8.80p 10.50p 0
17/04/2013 10.00p 11.40p 8.80p 10.50p 0
16/04/2013 10.00p 11.40p 8.80p 10.50p 0
15/04/2013 10.00p 11.40p 8.80p 10.50p 0
12/04/2013 10.00p 11.40p 8.80p 10.50p 0
11/04/2013 10.00p 11.40p 8.80p 10.50p 0
10/04/2013 10.00p 11.40p 8.80p 10.50p 0
09/04/2013 10.00p 11.40p 8.80p 10.50p 0
08/04/2013 10.00p 11.40p 8.80p 10.50p 0
05/04/2013 10.00p 11.40p 8.80p 10.50p 0
04/04/2013 10.00p 11.40p 8.80p 10.50p 0
03/04/2013 10.00p 11.40p 8.80p 10.50p 0
02/04/2013 10.00p 11.40p 8.80p 10.50p 0
28/03/2013 10.00p 11.40p 8.80p 10.50p 0
27/03/2013 10.00p 11.40p 8.80p 10.50p 0
26/03/2013 10.00p 11.40p 8.80p 10.50p 0
25/03/2013 10.00p 11.40p 8.80p 10.50p 0
22/03/2013 10.00p 11.40p 8.80p 10.50p 0
21/03/2013 10.00p 11.40p 8.80p 10.50p 0
20/03/2013 10.00p 11.40p 8.80p 10.50p 0
19/03/2013 10.00p 11.40p 8.80p 10.50p 0
18/03/2013 10.00p 11.40p 8.80p 10.50p 0
15/03/2013 10.00p 11.40p 8.80p 10.50p 0
14/03/2013 10.00p 11.40p 8.80p 10.50p 0
13/03/2013 10.00p 11.40p 8.80p 10.50p 0
12/03/2013 10.00p 11.40p 8.80p 10.50p 0
11/03/2013 10.00p 11.40p 8.80p 10.50p 0
08/03/2013 10.00p 11.40p 8.80p 10.50p 0
07/03/2013 10.00p 11.40p 8.80p 10.50p 0
06/03/2013 10.00p 11.40p 8.80p 10.50p 0
05/03/2013 10.00p 11.40p 8.80p 10.50p 0
04/03/2013 10.00p 11.40p 8.80p 10.50p 0
01/03/2013 10.00p 11.40p 8.80p 10.50p 0
28/02/2013 10.00p 11.40p 8.80p 10.50p 0
27/02/2013 10.00p 11.40p 8.80p 10.50p 0
26/02/2013 10.00p 11.40p 8.80p 10.50p 0
25/02/2013 10.00p 11.40p 8.80p 10.50p 0
22/02/2013 10.00p 11.40p 8.80p 10.50p 0
21/02/2013 10.00p 11.40p 8.80p 10.50p 0
20/02/2013 10.00p 11.40p 8.80p 10.50p 0
19/02/2013 10.00p 11.40p 8.80p 10.50p 0
18/02/2013 10.00p 11.40p 8.80p 10.50p 0
15/02/2013 10.00p 11.40p 8.80p 10.50p 0
14/02/2013 10.00p 11.40p 8.80p 10.50p 0
13/02/2013 10.00p 11.40p 8.80p 10.50p 0
12/02/2013 10.00p 11.40p 8.80p 10.50p 0
11/02/2013 10.00p 11.40p 8.80p 10.50p 0
08/02/2013 10.00p 11.40p 8.80p 10.50p 0

*Close Price adjusted for both dividends and splits