Oilex Ltd. (OEX) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oilex Ltd.

Date Open High Low Close* Volume
01/07/2015 2.86p 2.86p 2.24p 2.49p 6306506
30/06/2015 2.99p 3.11p 2.85p 2.99p 2952464
29/06/2015 3.36p 3.38p 2.79p 2.99p 5123400
26/06/2015 3.36p 3.49p 3.24p 3.36p 1522768
25/06/2015 3.36p 3.49p 3.36p 3.36p 300802
24/06/2015 3.36p 3.39p 3.24p 3.36p 631045
23/06/2015 3.61p 3.66p 3.30p 3.36p 1651540
22/06/2015 3.11p 3.74p 3.11p 3.61p 6936670
19/06/2015 3.11p 3.24p 3.03p 3.11p 1223392
18/06/2015 3.11p 3.16p 3.00p 3.11p 856100
17/06/2015 3.11p 3.36p 2.87p 3.11p 2474811
16/06/2015 3.11p 3.17p 2.99p 3.11p 1837704
15/06/2015 3.24p 3.29p 2.99p 3.11p 1285317
12/06/2015 3.24p 3.49p 3.19p 3.36p 2649654
11/06/2015 3.24p 3.61p 3.06p 3.36p 2032406
10/06/2015 3.24p 3.37p 3.15p 3.24p 163708
09/06/2015 3.36p 3.49p 3.27p 3.36p 2161560
08/06/2015 3.59p 3.59p 3.24p 3.36p 1774715
05/06/2015 3.49p 3.49p 3.31p 3.36p 1978382
04/06/2015 3.49p 3.53p 3.36p 3.49p 594450
03/06/2015 3.49p 3.49p 3.42p 3.49p 131943
02/06/2015 3.36p 3.61p 3.36p 3.49p 691253
01/06/2015 3.61p 3.81p 3.36p 3.36p 4366800
29/05/2015 3.24p 3.82p 3.24p 3.61p 5308391
28/05/2015 2.99p 3.61p 2.89p 3.24p 5015808
27/05/2015 2.99p 3.01p 2.88p 2.99p 972407
26/05/2015 2.99p 3.09p 2.85p 2.99p 2107936
22/05/2015 3.11p 3.19p 2.99p 2.99p 2915445
21/05/2015 3.36p 3.36p 3.04p 3.11p 1401086
20/05/2015 3.36p 3.39p 3.26p 3.36p 443425
19/05/2015 3.36p 3.49p 3.09p 3.24p 2565587
18/05/2015 3.49p 3.49p 3.10p 3.24p 726263
15/05/2015 2.86p 3.24p 2.86p 3.11p 1904986
14/05/2015 3.36p 3.36p 2.75p 2.86p 6196845
13/05/2015 3.49p 3.49p 3.07p 3.36p 3468171
12/05/2015 3.49p 3.74p 3.38p 3.49p 394417
11/05/2015 3.49p 3.59p 3.29p 3.49p 798408
08/05/2015 3.61p 3.67p 3.29p 3.49p 2086527
07/05/2015 3.74p 3.74p 3.49p 3.61p 1189364
06/05/2015 3.74p 3.74p 3.49p 3.74p 561976
05/05/2015 3.74p 3.84p 3.53p 3.74p 1430387
01/05/2015 3.86p 3.93p 3.74p 3.86p 1750490
30/04/2015 4.11p 4.18p 3.74p 3.86p 3035748
29/04/2015 3.99p 4.11p 3.79p 3.86p 2151838
28/04/2015 3.99p 4.33p 3.59p 3.99p 12617065
27/04/2015 3.61p 3.99p 3.50p 3.61p 4047955
24/04/2015 3.49p 3.69p 3.24p 3.49p 1944411
23/04/2015 3.49p 3.49p 3.31p 3.49p 548149
22/04/2015 3.49p 3.61p 3.24p 3.49p 1650513
21/04/2015 3.74p 3.79p 3.29p 3.49p 671657
20/04/2015 3.74p 3.91p 3.59p 3.74p 2049830
17/04/2015 3.86p 4.14p 3.64p 3.74p 3607808
16/04/2015 3.99p 4.28p 3.61p 3.99p 9559820
15/04/2015 3.36p 3.61p 3.24p 3.49p 1404299
14/04/2015 3.36p 3.40p 3.17p 3.24p 1474281
13/04/2015 3.36p 3.49p 3.24p 3.24p 1368996
10/04/2015 3.36p 3.36p 3.24p 3.36p 2278903
09/04/2015 3.74p 3.74p 3.24p 3.49p 5037957
08/04/2015 3.74p 3.91p 3.49p 3.74p 2993908
07/04/2015 3.61p 3.89p 3.50p 3.74p 2482857
02/04/2015 3.61p 4.18p 3.49p 3.61p 4963911
01/04/2015 3.61p 3.68p 3.34p 3.61p 3473644
31/03/2015 3.99p 3.99p 3.54p 3.61p 2794015
30/03/2015 3.99p 4.73p 3.74p 3.99p 12478748
27/03/2015 2.99p 3.99p 2.99p 3.86p 13488668
26/03/2015 2.62p 3.07p 2.58p 2.99p 2619146
25/03/2015 2.49p 2.62p 2.25p 2.37p 1608170
24/03/2015 2.74p 2.74p 2.49p 2.62p 1574733
23/03/2015 2.86p 2.87p 2.55p 2.74p 915548
20/03/2015 2.99p 3.09p 2.74p 2.86p 1988727
19/03/2015 2.99p 3.13p 2.79p 2.99p 656881
18/03/2015 2.86p 3.21p 2.74p 2.99p 4834297
17/03/2015 2.62p 3.19p 2.62p 2.89p 4370596
16/03/2015 2.49p 2.83p 2.39p 2.62p 4360350
13/03/2015 2.49p 2.69p 2.34p 2.49p 2412795
12/03/2015 2.24p 2.72p 2.10p 2.49p 2465725
11/03/2015 2.12p 2.24p 1.99p 2.24p 1196106
10/03/2015 1.99p 2.24p 1.99p 2.12p 2897574
09/03/2015 1.99p 2.17p 1.84p 1.99p 1189168
06/03/2015 1.99p 1.99p 1.87p 1.99p 12412
05/03/2015 1.99p 2.19p 1.87p 1.99p 508124
04/03/2015 1.87p 2.13p 1.76p 1.99p 1407766
03/03/2015 1.74p 1.88p 1.64p 1.74p 545470
02/03/2015 1.74p 1.79p 1.59p 1.74p 509790
27/02/2015 1.74p 1.74p 1.62p 1.74p 469812
26/02/2015 1.62p 1.74p 1.59p 1.62p 1117745
25/02/2015 1.74p 1.79p 1.58p 1.62p 1541105
24/02/2015 1.87p 1.98p 1.66p 1.74p 3110008
23/02/2015 1.87p 1.88p 1.74p 1.87p 472192
20/02/2015 1.87p 1.89p 1.74p 1.87p 1330788
19/02/2015 1.87p 1.99p 1.78p 1.87p 1421914
18/02/2015 1.99p 2.04p 1.78p 1.87p 700710
17/02/2015 1.99p 2.09p 1.81p 1.99p 833766
16/02/2015 2.12p 2.21p 1.99p 1.99p 204644
13/02/2015 2.12p 2.29p 1.99p 2.12p 1458546
12/02/2015 1.87p 2.14p 1.78p 2.12p 1689870
11/02/2015 1.87p 1.99p 1.74p 1.87p 2759926
10/02/2015 1.87p 1.97p 1.78p 1.87p 531530
09/02/2015 1.99p 2.02p 1.87p 1.87p 853415
06/02/2015 1.99p 2.07p 1.89p 1.99p 1295894
05/02/2015 1.99p 2.14p 1.80p 1.99p 559813
04/02/2015 1.99p 2.21p 1.91p 2.12p 2810230
03/02/2015 2.12p 2.12p 1.87p 1.87p 1959097
02/02/2015 2.12p 2.14p 1.86p 2.12p 5548410
30/01/2015 2.24p 2.28p 1.99p 2.12p 2284906
29/01/2015 2.24p 2.39p 1.99p 2.24p 829617
28/01/2015 2.24p 2.49p 2.00p 2.24p 1336887
27/01/2015 2.24p 2.24p 1.99p 2.12p 1713283
26/01/2015 2.24p 2.34p 2.07p 2.24p 636185
23/01/2015 2.24p 2.38p 2.01p 2.24p 1000165
22/01/2015 2.37p 2.42p 2.09p 2.24p 726932
21/01/2015 2.24p 2.52p 2.24p 2.37p 1532568
20/01/2015 2.12p 2.32p 1.99p 2.24p 4626267
19/01/2015 2.37p 2.74p 2.05p 2.24p 1747643
16/01/2015 2.24p 2.30p 1.99p 2.12p 1690045
15/01/2015 2.24p 2.31p 2.11p 2.24p 812615
14/01/2015 2.37p 2.49p 1.95p 2.24p 1788610
13/01/2015 2.37p 2.44p 2.14p 2.37p 2966985
12/01/2015 2.37p 2.37p 2.09p 2.37p 626562
09/01/2015 2.24p 2.44p 2.24p 2.37p 1130265
08/01/2015 2.37p 2.49p 2.12p 2.24p 3308291
07/01/2015 2.49p 2.49p 2.09p 2.37p 2595752
06/01/2015 2.62p 2.64p 2.31p 2.49p 2069427
05/01/2015 2.74p 2.91p 2.55p 2.74p 1898000
02/01/2015 2.37p 2.94p 2.28p 2.86p 3489160
31/12/2014 2.62p 2.64p 2.37p 2.37p 815315
30/12/2014 2.24p 2.74p 2.11p 2.62p 4234619
29/12/2014 2.49p 2.49p 2.07p 2.24p 2925812
24/12/2014 2.24p 2.71p 2.23p 2.49p 4669997
23/12/2014 2.37p 2.49p 2.09p 2.24p 2624444
22/12/2014 2.74p 2.84p 2.37p 2.49p 2237792
19/12/2014 2.74p 2.99p 2.24p 2.74p 2109834
18/12/2014 2.37p 2.91p 2.30p 2.74p 3213702
17/12/2014 2.49p 2.58p 2.24p 2.37p 2282152
16/12/2014 2.62p 2.74p 2.25p 2.49p 1383038
15/12/2014 2.62p 2.84p 2.29p 2.62p 1582272
12/12/2014 2.99p 3.16p 2.41p 2.62p 4523044
11/12/2014 2.74p 2.81p 2.54p 2.74p 1487722
10/12/2014 3.11p 3.13p 2.49p 2.74p 8555073
09/12/2014 3.61p 3.61p 3.00p 3.11p 3538620
08/12/2014 3.74p 4.23p 3.34p 3.74p 14392629
05/12/2014 2.86p 3.74p 2.83p 3.24p 9068006
04/12/2014 2.86p 2.96p 2.76p 2.86p 1982046
03/12/2014 2.86p 2.99p 2.62p 2.74p 1156606
02/12/2014 2.74p 3.09p 2.74p 2.86p 3625018
01/12/2014 3.11p 3.11p 2.54p 2.74p 3096407
28/11/2014 2.99p 3.14p 2.84p 2.86p 2286164
27/11/2014 3.24p 3.24p 2.88p 2.99p 2701536
26/11/2014 3.24p 3.24p 2.74p 3.11p 4733717
25/11/2014 3.36p 3.36p 3.04p 3.11p 4028783
24/11/2014 2.99p 3.59p 2.94p 3.24p 3810613
21/11/2014 3.36p 3.86p 3.36p 3.74p 3131772
20/11/2014 3.24p 3.49p 3.09p 3.24p 2036196
19/11/2014 3.36p 3.44p 3.04p 3.24p 4551436
18/11/2014 3.61p 3.79p 3.34p 3.49p 4095182
17/11/2014 3.74p 3.89p 3.49p 3.49p 1971098
14/11/2014 3.86p 3.94p 3.61p 3.74p 2406567
13/11/2014 3.86p 3.94p 3.62p 3.86p 1941993
12/11/2014 3.61p 4.23p 3.49p 3.74p 4344266
11/11/2014 3.61p 3.74p 3.34p 3.49p 1565909
10/11/2014 3.49p 3.74p 3.36p 3.61p 2143262
07/11/2014 3.74p 3.76p 3.32p 3.49p 1434813
06/11/2014 3.74p 3.89p 3.49p 3.74p 1869508
05/11/2014 3.36p 3.87p 3.14p 3.74p 7010183
04/11/2014 3.36p 3.36p 3.04p 3.11p 2692111
03/11/2014 3.36p 3.49p 3.11p 3.24p 2498775
31/10/2014 3.49p 3.64p 3.12p 3.36p 5266407
30/10/2014 3.24p 3.24p 3.11p 3.24p 1266286
29/10/2014 3.26p 3.49p 3.09p 3.24p 3598184
28/10/2014 3.36p 3.49p 2.79p 3.14p 16499366
27/10/2014 3.86p 3.99p 3.34p 3.36p 17559254
24/10/2014 4.61p 4.73p 4.23p 4.36p 3783126
23/10/2014 4.73p 4.88p 4.36p 4.61p 3251111
22/10/2014 4.73p 5.18p 4.55p 4.98p 3885858
21/10/2014 4.48p 4.98p 4.37p 4.73p 2387816
20/10/2014 4.61p 4.86p 4.23p 4.48p 3550386
17/10/2014 3.86p 4.73p 3.86p 4.61p 5436251
16/10/2014 3.99p 4.23p 3.74p 3.86p 4840658
15/10/2014 4.36p 4.47p 3.74p 3.99p 9099169
14/10/2014 4.73p 4.90p 4.23p 4.36p 3956878
13/10/2014 4.98p 4.98p 4.31p 4.61p 6409750
10/10/2014 5.36p 5.36p 4.78p 4.98p 4472432
09/10/2014 5.23p 5.93p 5.09p 5.36p 5563200
08/10/2014 5.11p 5.60p 4.91p 5.23p 21222540
07/10/2014 7.10p 7.27p 5.98p 6.10p 8487033
06/10/2014 6.48p 7.57p 5.76p 6.85p 10983613
03/10/2014 5.36p 6.97p 5.23p 6.48p 7233356
02/10/2014 5.48p 5.83p 5.23p 5.36p 7507141
01/10/2014 5.85p 5.98p 5.48p 5.73p 4175378
30/09/2014 6.10p 6.23p 5.78p 5.85p 5087524
29/09/2014 6.48p 7.00p 5.95p 6.10p 7903152
26/09/2014 7.10p 7.37p 6.33p 6.48p 5564294
25/09/2014 6.60p 7.42p 6.37p 6.97p 5903002
24/09/2014 6.73p 6.82p 6.28p 6.35p 4813147
23/09/2014 6.73p 7.12p 6.48p 6.73p 1362852
22/09/2014 7.10p 7.12p 6.48p 6.73p 2699518
19/09/2014 6.60p 7.64p 6.23p 7.10p 8365157
18/09/2014 7.10p 7.22p 5.78p 6.55p 22236900
17/09/2014 7.85p 8.87p 7.10p 7.35p 12772877
16/09/2014 8.22p 8.32p 7.73p 7.85p 5094211

*Close Price adjusted for both dividends and splits