Oilex Ltd. (OEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/09/2014 8.34p 8.47p 7.95p 8.22p 2955124
12/09/2014 8.34p 8.67p 7.97p 8.34p 5890510
11/09/2014 8.72p 8.77p 8.21p 8.34p 1574746
10/09/2014 8.72p 8.72p 8.12p 8.59p 3867367
09/09/2014 8.34p 8.72p 7.82p 8.59p 8032073
08/09/2014 8.59p 8.63p 7.73p 8.34p 5410228
05/09/2014 9.22p 9.36p 8.47p 8.59p 7057574
04/09/2014 8.72p 9.22p 8.67p 8.97p 4564337
03/09/2014 8.97p 9.05p 8.47p 8.59p 3339797
02/09/2014 8.59p 8.95p 8.55p 8.72p 6146646
01/09/2014 9.22p 9.22p 8.72p 8.84p 4126232
29/08/2014 9.34p 9.52p 8.84p 9.22p 4485583
28/08/2014 9.34p 9.96p 9.22p 9.47p 6756417
27/08/2014 8.34p 9.59p 8.26p 8.97p 10044788
26/08/2014 8.97p 9.21p 8.47p 8.59p 6423307
22/08/2014 9.59p 9.59p 8.77p 8.97p 8379212
21/08/2014 9.22p 10.41p 8.64p 9.59p 15316048
20/08/2014 8.97p 9.15p 8.47p 8.84p 8414186
19/08/2014 9.47p 9.52p 8.87p 9.09p 5917210
18/08/2014 9.47p 9.67p 8.98p 9.22p 5040771
15/08/2014 9.84p 9.86p 9.22p 9.47p 6169785
14/08/2014 10.34p 10.41p 9.76p 9.84p 3782942
13/08/2014 9.96p 10.89p 9.96p 10.34p 10888658
12/08/2014 8.84p 10.66p 8.32p 9.96p 12864434
11/08/2014 9.72p 9.72p 8.97p 8.97p 5565368
08/08/2014 9.84p 10.11p 9.47p 9.72p 3228455
07/08/2014 9.47p 10.11p 9.38p 9.84p 8501272
06/08/2014 9.34p 9.34p 8.57p 9.09p 11000285
05/08/2014 9.72p 9.74p 9.22p 9.34p 10844228
04/08/2014 11.21p 11.22p 9.48p 9.59p 19904842
01/08/2014 9.84p 11.28p 8.92p 10.84p 15728535
31/07/2014 10.71p 10.96p 9.74p 9.84p 19838266
30/07/2014 11.21p 11.36p 10.71p 10.96p 7793506
29/07/2014 11.58p 11.66p 10.96p 11.33p 11177444
28/07/2014 11.21p 12.46p 10.76p 11.71p 15156619
25/07/2014 11.58p 11.58p 10.75p 11.33p 15861877
24/07/2014 11.09p 12.58p 10.82p 11.58p 28430804
23/07/2014 10.34p 11.95p 9.72p 10.59p 33632252
22/07/2014 8.99p 11.91p 8.80p 10.71p 63117768
21/07/2014 6.50p 9.66p 6.32p 8.74p 63287640
18/07/2014 6.38p 6.58p 6.29p 6.50p 3211522
17/07/2014 6.50p 6.58p 6.14p 6.35p 3567873
16/07/2014 6.68p 6.68p 6.29p 6.58p 1734821
15/07/2014 6.97p 7.07p 6.30p 6.78p 5872767
14/07/2014 7.10p 7.27p 6.33p 6.83p 15317785
11/07/2014 6.48p 6.56p 6.08p 6.33p 5876002
10/07/2014 6.38p 6.67p 6.38p 6.48p 3628857
09/07/2014 6.48p 6.48p 6.25p 6.38p 1761428
08/07/2014 6.35p 6.63p 6.23p 6.48p 6074246
07/07/2014 6.35p 6.73p 6.28p 6.43p 4652141
04/07/2014 6.25p 6.62p 6.17p 6.35p 6247503
03/07/2014 6.35p 6.43p 6.18p 6.33p 2491177
02/07/2014 6.43p 6.53p 6.08p 6.35p 5568311
01/07/2014 6.33p 6.64p 6.30p 6.43p 4436776
30/06/2014 6.58p 6.63p 6.23p 6.33p 2365760
27/06/2014 6.33p 6.73p 6.11p 6.58p 4303149
26/06/2014 6.60p 6.60p 5.99p 6.35p 10991792
25/06/2014 6.95p 6.95p 6.48p 6.63p 5058650
24/06/2014 7.27p 7.69p 6.93p 6.95p 7672628
23/06/2014 7.32p 7.72p 7.00p 7.05p 7961680
20/06/2014 7.17p 7.67p 7.05p 7.32p 6668092
19/06/2014 6.93p 7.47p 6.79p 7.17p 7144958
18/06/2014 6.80p 7.02p 6.49p 6.93p 4569710
17/06/2014 6.97p 7.02p 6.73p 6.80p 1647283
16/06/2014 6.90p 7.07p 6.83p 6.97p 5382037
13/06/2014 6.83p 6.97p 6.40p 6.90p 3433922
12/06/2014 6.95p 6.97p 6.68p 6.73p 2901930
11/06/2014 6.78p 7.17p 6.77p 6.95p 7295402
10/06/2014 7.00p 7.07p 6.73p 6.78p 7520533
09/06/2014 7.15p 7.42p 6.85p 7.02p 12541616
06/06/2014 7.10p 7.77p 6.53p 7.15p 17693006
05/06/2014 6.30p 6.73p 6.23p 6.53p 7182151
04/06/2014 6.08p 6.73p 5.85p 6.30p 8347734
03/06/2014 6.30p 6.40p 5.98p 6.18p 9032500
02/06/2014 6.45p 6.92p 6.29p 6.40p 7705378
30/05/2014 6.10p 6.66p 6.09p 6.38p 7463300
29/05/2014 5.68p 6.17p 5.65p 6.05p 5932739
28/05/2014 5.85p 5.88p 5.55p 5.68p 2975912
27/05/2014 5.88p 6.06p 5.74p 5.85p 4032686
23/05/2014 5.73p 6.13p 5.73p 5.88p 5541003
22/05/2014 5.36p 6.03p 5.18p 5.73p 9182946
21/05/2014 5.70p 5.88p 5.26p 5.36p 12297257
20/05/2014 6.35p 6.50p 5.55p 5.65p 13998059
19/05/2014 6.08p 7.17p 5.80p 6.50p 26860824
16/05/2014 5.08p 6.22p 5.08p 6.13p 12681037
15/05/2014 5.06p 5.23p 5.03p 5.08p 4404874
14/05/2014 5.16p 5.19p 5.03p 5.06p 5026384
13/05/2014 5.06p 5.23p 5.03p 5.11p 5133640
12/05/2014 4.58p 5.47p 4.53p 5.03p 8480100
09/05/2014 4.09p 4.73p 4.02p 4.53p 10335170
08/05/2014 4.04p 4.14p 4.01p 4.09p 1515176
07/05/2014 4.09p 4.09p 3.99p 4.04p 1856618
06/05/2014 4.14p 4.18p 3.99p 4.09p 4059820
02/05/2014 4.23p 4.38p 3.99p 4.14p 4320094
01/05/2014 4.26p 4.29p 4.05p 4.23p 2244480
30/04/2014 4.18p 4.38p 4.13p 4.26p 2126790
29/04/2014 3.94p 4.37p 3.84p 4.18p 7651244
28/04/2014 4.16p 4.30p 3.86p 3.94p 5225316
25/04/2014 4.16p 4.23p 3.99p 4.16p 2922928
24/04/2014 4.04p 4.38p 4.04p 4.16p 4825842
23/04/2014 4.21p 4.21p 3.81p 4.04p 7515299
22/04/2014 5.26p 5.27p 4.09p 4.21p 22046826
17/04/2014 5.46p 5.46p 5.03p 5.21p 8601317
16/04/2014 5.53p 5.73p 5.32p 5.55p 6050224
15/04/2014 5.60p 6.04p 5.38p 5.48p 27186104
14/04/2014 4.98p 6.23p 4.93p 5.93p 36292524
11/04/2014 4.71p 5.18p 4.37p 4.93p 19201566
10/04/2014 4.31p 5.08p 4.31p 5.08p 11028682
09/04/2014 4.36p 4.73p 4.23p 4.73p 4193888
08/04/2014 3.99p 4.63p 3.87p 4.36p 7473304
07/04/2014 3.79p 4.14p 3.74p 4.01p 2909248
04/04/2014 3.86p 3.92p 3.63p 3.74p 1602991
03/04/2014 3.86p 4.23p 3.69p 4.23p 3683814
02/04/2014 3.86p 3.94p 3.81p 3.86p 524116
01/04/2014 3.86p 3.96p 3.78p 3.86p 1646475
31/03/2014 3.86p 3.99p 3.74p 3.86p 3253657
28/03/2014 3.79p 3.98p 3.61p 3.74p 3003376
27/03/2014 3.79p 3.81p 3.60p 3.79p 1476450
26/03/2014 3.79p 3.81p 3.61p 3.79p 1552153
25/03/2014 3.66p 3.89p 3.59p 3.79p 2487691
24/03/2014 3.86p 4.11p 3.49p 3.66p 14115438
21/03/2014 4.11p 4.18p 3.84p 4.11p 4234738
20/03/2014 4.11p 4.21p 4.06p 4.11p 857759
19/03/2014 4.33p 4.37p 4.14p 4.21p 1179498
18/03/2014 4.36p 4.41p 4.09p 4.33p 3853187
17/03/2014 4.35p 4.71p 4.23p 4.36p 4155822
14/03/2014 4.36p 4.48p 4.23p 4.36p 2870098
13/03/2014 4.18p 4.68p 4.18p 4.36p 5618842
12/03/2014 4.41p 4.58p 4.14p 4.18p 3831554
11/03/2014 4.36p 4.73p 4.28p 4.58p 5170613
10/03/2014 4.48p 4.73p 4.31p 4.36p 7572129
07/03/2014 4.11p 4.68p 3.90p 4.51p 14100420
06/03/2014 3.96p 4.18p 3.94p 4.11p 1491947
05/03/2014 4.11p 4.18p 3.81p 3.96p 3432984
04/03/2014 4.09p 4.28p 4.04p 4.16p 2210478
03/03/2014 4.11p 4.23p 3.80p 4.06p 6298500
28/02/2014 4.36p 4.36p 3.99p 4.11p 3818993
27/02/2014 3.86p 4.62p 3.78p 4.36p 10068542
26/02/2014 3.86p 3.87p 3.74p 3.86p 1720032
25/02/2014 4.06p 4.06p 3.74p 3.86p 3298297
24/02/2014 3.94p 4.07p 3.89p 3.94p 3926117
21/02/2014 4.18p 4.22p 3.86p 3.94p 4806125
20/02/2014 3.86p 4.43p 3.86p 4.14p 8559232
19/02/2014 4.11p 4.11p 3.80p 3.86p 1986834
18/02/2014 4.21p 4.33p 3.99p 4.11p 6810723
17/02/2014 4.14p 4.43p 3.99p 4.33p 8134608
14/02/2014 4.11p 4.35p 4.04p 4.14p 7182719
13/02/2014 4.73p 4.86p 3.99p 4.11p 11457643
12/02/2014 5.18p 5.28p 4.63p 4.86p 5222885
11/02/2014 4.93p 5.35p 4.86p 5.18p 2111046
10/02/2014 5.13p 5.23p 4.73p 4.86p 1914832
07/02/2014 4.98p 5.23p 4.74p 4.98p 1570741
06/02/2014 4.98p 5.13p 4.60p 4.98p 2834925
05/02/2014 4.48p 5.23p 4.43p 4.93p 7497237
04/02/2014 4.86p 5.13p 4.35p 4.58p 4396320
03/02/2014 5.11p 5.18p 4.73p 4.88p 4774354
31/01/2014 5.23p 5.37p 4.73p 5.11p 6896970
30/01/2014 5.60p 5.82p 5.28p 5.36p 6813030
29/01/2014 5.11p 5.73p 4.85p 5.36p 9045748
28/01/2014 5.48p 5.68p 4.98p 5.11p 7087264
27/01/2014 5.60p 6.07p 5.09p 5.36p 20434950
24/01/2014 3.99p 5.67p 3.99p 5.11p 22570028
23/01/2014 4.11p 4.23p 3.84p 3.99p 3769598
22/01/2014 4.23p 4.86p 4.11p 4.11p 9419043
21/01/2014 3.49p 4.43p 3.46p 4.11p 21045296
20/01/2014 3.11p 3.71p 3.11p 3.36p 4591140
17/01/2014 3.11p 3.39p 2.86p 3.11p 3162668
16/01/2014 3.11p 3.24p 3.04p 3.11p 2137792
15/01/2014 3.49p 3.49p 3.24p 3.24p 1684902
14/01/2014 3.36p 3.62p 3.32p 3.49p 3047778
13/01/2014 3.36p 3.49p 3.24p 3.36p 5419522
10/01/2014 3.36p 3.64p 3.30p 3.49p 1174200
09/01/2014 3.61p 3.69p 3.36p 3.49p 3653606
08/01/2014 3.74p 3.92p 3.49p 3.61p 9270610
07/01/2014 4.11p 4.11p 3.74p 3.86p 9377659
06/01/2014 3.36p 4.43p 3.27p 4.11p 15301810
03/01/2014 3.24p 3.41p 3.09p 3.36p 1735978
02/01/2014 3.36p 3.39p 3.10p 3.24p 3563604
31/12/2013 2.99p 3.64p 2.99p 3.36p 5071677
30/12/2013 2.99p 3.36p 2.74p 2.99p 3792094
27/12/2013 2.74p 3.24p 2.74p 2.86p 2615022
24/12/2013 2.74p 2.91p 2.66p 2.74p 176896
23/12/2013 2.49p 2.72p 2.49p 2.62p 480188
20/12/2013 2.49p 2.69p 2.41p 2.49p 422786
19/12/2013 2.49p 2.61p 2.35p 2.49p 512043
18/12/2013 2.49p 2.69p 2.49p 2.49p 284390
17/12/2013 2.49p 2.74p 2.37p 2.74p 137583
16/12/2013 2.49p 2.64p 2.35p 2.49p 399003
13/12/2013 2.74p 2.74p 2.49p 2.49p 586321
12/12/2013 2.74p 2.74p 2.49p 2.74p 395466
11/12/2013 2.74p 2.99p 2.54p 2.99p 321573
10/12/2013 2.74p 2.77p 2.59p 2.74p 218284
09/12/2013 2.74p 2.99p 2.58p 2.74p 1048608
06/12/2013 2.74p 2.99p 2.54p 2.99p 1079687
05/12/2013 2.62p 2.99p 2.62p 2.86p 1882006
04/12/2013 2.62p 2.74p 2.52p 2.62p 901883
03/12/2013 2.86p 2.86p 2.54p 2.62p 1321587
02/12/2013 2.86p 2.89p 2.62p 2.86p 2187279
29/11/2013 2.49p 2.62p 2.49p 2.62p 595237
28/11/2013 2.62p 2.62p 2.49p 2.49p 82488

*Close Price adjusted for both dividends and splits