Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
MX Oil (MXO) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/02/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 06/02/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 05/02/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 04/02/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 01/02/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 31/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 30/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 29/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 28/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 25/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 24/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 23/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 22/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 21/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 18/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 17/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 16/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 15/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 14/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 11/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 10/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 09/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 08/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 07/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 04/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 03/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 02/01/2013 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 31/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 28/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 27/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 24/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 21/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 20/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 19/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 18/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 17/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 14/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 13/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 12/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 11/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 10/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 07/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 06/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 05/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 04/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 03/12/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 30/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 29/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 28/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 27/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 26/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 23/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 22/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 21/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 20/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 19/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 16/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 15/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 14/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 13/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 12/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 0 |
| 09/11/2012 | 10.00p | 11.40p | 8.80p | 10.50p | 21427 |
| 08/11/2012 | 10.00p | 10.00p | 8.80p | 10.00p | 3930 |
| 07/11/2012 | 10.00p | 11.00p | 8.30p | 10.00p | 27620 |
| 06/11/2012 | 11.25p | 11.25p | 8.30p | 10.00p | 7000 |
| 05/11/2012 | 11.25p | 11.40p | 10.00p | 11.25p | 21119 |
| 02/11/2012 | 11.25p | 11.73p | 10.00p | 11.25p | 6396 |
| 01/11/2012 | 12.50p | 12.50p | 10.00p | 11.25p | 14890 |
| 31/10/2012 | 12.50p | 13.00p | 12.50p | 12.50p | 2000 |
| 30/10/2012 | 12.50p | 12.50p | 10.00p | 12.50p | 318 |
| 29/10/2012 | 12.50p | 12.50p | 10.20p | 12.50p | 7964 |
| 26/10/2012 | 12.50p | 12.50p | 10.20p | 12.50p | 0 |
| 25/10/2012 | 12.50p | 12.50p | 10.20p | 12.50p | 1044 |
| 24/10/2012 | 12.50p | 12.50p | 10.20p | 12.50p | 4312 |
| 23/10/2012 | 12.50p | 13.75p | 10.25p | 12.50p | 5000 |
| 22/10/2012 | 12.50p | 12.50p | 10.25p | 12.50p | 0 |
| 19/10/2012 | 12.50p | 12.50p | 10.25p | 12.50p | 116 |
| 18/10/2012 | 12.50p | 15.00p | 10.25p | 12.50p | 218 |
| 17/10/2012 | 12.50p | 13.50p | 10.75p | 12.50p | 14995 |
| 16/10/2012 | 11.25p | 12.50p | 10.38p | 12.50p | 9370 |
| 15/10/2012 | 11.25p | 14.50p | 10.60p | 11.25p | 20518 |
| 12/10/2012 | 12.50p | 12.50p | 10.00p | 11.25p | 16233 |
| 11/10/2012 | 12.50p | 12.50p | 10.60p | 12.50p | 7571 |
| 10/10/2012 | 12.50p | 12.50p | 10.60p | 12.50p | 2575 |
| 09/10/2012 | 12.50p | 12.70p | 10.60p | 12.50p | 13182 |
| 08/10/2012 | 12.50p | 12.50p | 10.00p | 12.50p | 2695 |
| 05/10/2012 | 12.50p | 12.50p | 10.25p | 12.50p | 2587 |
| 04/10/2012 | 12.50p | 12.70p | 12.50p | 12.50p | 10800 |
| 03/10/2012 | 12.50p | 12.70p | 10.50p | 12.50p | 1857 |
| 02/10/2012 | 12.50p | 12.50p | 10.50p | 12.50p | 3575 |
| 01/10/2012 | 12.50p | 15.00p | 12.50p | 12.50p | 5750 |
| 28/09/2012 | 12.50p | 13.00p | 10.00p | 12.50p | 18127 |
| 27/09/2012 | 12.50p | 14.50p | 10.00p | 12.50p | 151376 |
| 26/09/2012 | 12.50p | 12.50p | 10.40p | 12.50p | 7171 |
| 25/09/2012 | 12.50p | 12.50p | 10.40p | 12.50p | 116 |
| 24/09/2012 | 12.50p | 12.50p | 10.40p | 12.50p | 5285 |
| 21/09/2012 | 12.50p | 13.00p | 10.25p | 12.50p | 28047 |
| 20/09/2012 | 12.50p | 12.50p | 10.25p | 12.50p | 415 |
| 19/09/2012 | 12.50p | 12.50p | 10.25p | 12.50p | 86 |
| 18/09/2012 | 12.50p | 12.50p | 10.20p | 12.50p | 10104 |
| 17/09/2012 | 12.50p | 12.50p | 10.45p | 12.50p | 84 |
| 14/09/2012 | 11.25p | 12.50p | 10.30p | 12.50p | 32813 |
| 13/09/2012 | 11.25p | 11.80p | 10.31p | 11.25p | 5106 |
| 12/09/2012 | 12.50p | 12.50p | 10.30p | 11.25p | 11520 |
| 11/09/2012 | 12.50p | 12.50p | 10.00p | 12.50p | 74022 |
| 10/09/2012 | 12.50p | 13.50p | 10.25p | 12.50p | 7653 |
| 07/09/2012 | 12.50p | 12.50p | 11.24p | 12.50p | 3813 |
| 06/09/2012 | 12.50p | 12.50p | 10.00p | 12.50p | 25057 |
| 05/09/2012 | 12.50p | 12.50p | 10.25p | 12.50p | 397 |
| 04/09/2012 | 12.50p | 12.50p | 11.10p | 12.50p | 333 |
| 03/09/2012 | 13.75p | 13.80p | 12.50p | 12.50p | 21804 |
| 31/08/2012 | 12.50p | 14.00p | 11.00p | 13.75p | 23998 |
| 30/08/2012 | 12.50p | 12.50p | 11.00p | 12.50p | 10042 |
| 29/08/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 6473 |
| 28/08/2012 | 12.50p | 13.70p | 11.71p | 12.50p | 10800 |
| 24/08/2012 | 12.50p | 14.50p | 11.40p | 12.50p | 37766 |
| 23/08/2012 | 12.50p | 14.00p | 10.50p | 12.50p | 1304 |
| 22/08/2012 | 12.50p | 12.50p | 11.50p | 12.50p | 3500 |
| 21/08/2012 | 12.50p | 14.50p | 11.50p | 12.50p | 7637 |
| 20/08/2012 | 12.50p | 14.20p | 12.50p | 12.50p | 14402 |
| 17/08/2012 | 13.75p | 13.75p | 11.00p | 12.50p | 54875 |
| 16/08/2012 | 13.75p | 13.75p | 12.63p | 13.75p | 145295 |
| 15/08/2012 | 12.50p | 14.00p | 12.50p | 13.75p | 46956 |
| 14/08/2012 | 12.50p | 12.50p | 10.30p | 12.50p | 8334 |
| 13/08/2012 | 12.50p | 12.50p | 10.51p | 12.50p | 970 |
| 10/08/2012 | 12.50p | 14.25p | 10.30p | 12.50p | 11952 |
| 09/08/2012 | 12.50p | 13.50p | 10.30p | 12.50p | 2833 |
| 08/08/2012 | 11.25p | 13.50p | 11.25p | 12.50p | 6829 |
| 07/08/2012 | 11.25p | 12.25p | 10.30p | 11.25p | 24568 |
| 06/08/2012 | 11.25p | 11.60p | 10.30p | 11.25p | 0 |
| 03/08/2012 | 11.25p | 11.60p | 10.30p | 11.25p | 7263 |
| 02/08/2012 | 11.25p | 11.25p | 10.30p | 11.25p | 4 |
| 01/08/2012 | 11.25p | 11.69p | 10.30p | 11.25p | 7466 |
| 31/07/2012 | 11.25p | 12.50p | 8.50p | 11.25p | 58671 |
| 30/07/2012 | 13.75p | 13.75p | 8.50p | 11.25p | 171535 |
| 27/07/2012 | 13.25p | 14.50p | 12.50p | 14.50p | 10100 |
| 26/07/2012 | 14.50p | 14.50p | 12.50p | 14.50p | 22326 |
| 25/07/2012 | 14.50p | 14.50p | 12.50p | 14.50p | 10421 |
| 24/07/2012 | 15.75p | 15.75p | 12.50p | 14.50p | 6715 |
| 23/07/2012 | 15.75p | 15.75p | 15.00p | 15.75p | 0 |
| 20/07/2012 | 15.75p | 15.75p | 15.00p | 15.75p | 35634 |
| 19/07/2012 | 15.75p | 15.75p | 15.00p | 15.75p | 10435 |
| 18/07/2012 | 16.25p | 16.25p | 15.00p | 15.75p | 68522 |
| 17/07/2012 | 16.25p | 16.25p | 15.26p | 16.25p | 5832 |
| 16/07/2012 | 16.25p | 17.50p | 15.26p | 16.25p | 169102 |
| 13/07/2012 | 16.25p | 16.85p | 15.25p | 16.25p | 6620 |
| 12/07/2012 | 16.25p | 16.90p | 15.25p | 16.25p | 10621 |
| 11/07/2012 | 16.25p | 16.25p | 15.25p | 16.25p | 1070 |
| 10/07/2012 | 16.25p | 18.75p | 15.00p | 16.25p | 0 |
| 09/07/2012 | 18.75p | 18.75p | 15.00p | 16.25p | 76745 |
| 06/07/2012 | 18.75p | 18.75p | 17.50p | 18.75p | 35 |
| 05/07/2012 | 18.75p | 18.75p | 17.50p | 18.75p | 10681 |
| 04/07/2012 | 17.50p | 18.75p | 16.00p | 18.75p | 4300 |
| 03/07/2012 | 18.75p | 18.80p | 16.00p | 17.50p | 16148 |
| 02/07/2012 | 18.75p | 20.00p | 17.80p | 18.75p | 1443 |
| 29/06/2012 | 18.75p | 20.00p | 17.50p | 18.75p | 91702 |
| 28/06/2012 | 18.75p | 18.75p | 17.50p | 18.75p | 4989 |
| 27/06/2012 | 18.75p | 18.75p | 17.50p | 18.75p | 5937 |
| 26/06/2012 | 18.75p | 18.75p | 17.50p | 18.75p | 17694 |
| 25/06/2012 | 18.75p | 18.75p | 17.61p | 18.75p | 12217 |
| 22/06/2012 | 18.75p | 18.75p | 17.50p | 18.75p | 21764 |
| 21/06/2012 | 18.75p | 18.75p | 17.85p | 18.75p | 31774 |
| 20/06/2012 | 20.00p | 20.00p | 17.70p | 18.75p | 32740 |
| 19/06/2012 | 20.00p | 20.00p | 18.31p | 20.00p | 20083 |
| 18/06/2012 | 20.00p | 22.50p | 18.31p | 20.00p | 214923 |
| 15/06/2012 | 20.00p | 22.20p | 18.50p | 20.00p | 22917 |
| 14/06/2012 | 20.00p | 20.00p | 18.31p | 20.00p | 6778 |
| 13/06/2012 | 20.00p | 21.60p | 20.00p | 20.00p | 2176 |
| 12/06/2012 | 21.25p | 21.25p | 18.30p | 20.00p | 8327 |
| 11/06/2012 | 21.25p | 22.20p | 20.01p | 21.25p | 1483 |
| 08/06/2012 | 20.00p | 22.50p | 18.85p | 21.25p | 27031 |
| 07/06/2012 | 20.00p | 20.00p | 18.85p | 20.00p | 309 |
| 06/06/2012 | 20.00p | 20.00p | 18.85p | 20.00p | 1000 |
| 01/06/2012 | 20.00p | 20.00p | 18.85p | 20.00p | 402 |
| 31/05/2012 | 20.00p | 20.10p | 18.80p | 20.00p | 6311 |
| 30/05/2012 | 20.00p | 21.70p | 18.76p | 20.00p | 226742 |
| 29/05/2012 | 19.25p | 20.80p | 18.61p | 20.00p | 14548 |
| 28/05/2012 | 19.25p | 19.90p | 18.56p | 19.25p | 24919 |
| 25/05/2012 | 21.25p | 21.25p | 18.10p | 19.25p | 179820 |
| 24/05/2012 | 21.25p | 21.25p | 20.00p | 21.25p | 411 |
| 23/05/2012 | 21.25p | 21.25p | 18.50p | 21.25p | 13828 |
| 22/05/2012 | 21.25p | 21.25p | 21.14p | 21.25p | 7918 |
| 21/05/2012 | 21.25p | 22.50p | 20.00p | 21.25p | 250168 |
| 18/05/2012 | 22.50p | 22.50p | 20.00p | 21.25p | 53210 |
| 17/05/2012 | 22.50p | 23.67p | 20.60p | 22.50p | 106548 |
| 16/05/2012 | 23.75p | 24.00p | 20.60p | 22.50p | 44232 |
| 15/05/2012 | 22.50p | 26.90p | 21.50p | 23.75p | 116435 |
| 14/05/2012 | 22.50p | 23.50p | 20.51p | 22.50p | 24425 |
| 11/05/2012 | 21.25p | 21.70p | 20.11p | 21.25p | 45794 |
| 10/05/2012 | 21.25p | 21.25p | 20.10p | 21.25p | 17172 |
| 09/05/2012 | 22.50p | 22.50p | 20.20p | 21.25p | 20713 |
| 08/05/2012 | 22.50p | 23.40p | 20.30p | 22.50p | 2570 |
| 04/05/2012 | 22.50p | 23.50p | 20.20p | 22.50p | 17147 |
| 03/05/2012 | 23.75p | 23.80p | 20.80p | 22.50p | 27702 |
| 02/05/2012 | 25.00p | 25.30p | 21.39p | 23.75p | 26945 |
| 01/05/2012 | 21.25p | 26.50p | 21.25p | 25.00p | 342456 |
| 30/04/2012 | 22.50p | 22.70p | 20.63p | 21.25p | 74421 |
| 27/04/2012 | 23.75p | 25.00p | 20.62p | 22.50p | 78755 |
| 26/04/2012 | 23.75p | 25.40p | 20.61p | 23.75p | 53869 |
| 25/04/2012 | 25.00p | 25.00p | 20.00p | 22.50p | 51457 |
*Close Price adjusted for both dividends and splits