Oilex Ltd. (OEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/04/2012 18.18p 18.18p 16.44p 17.56p 772876
27/04/2012 18.93p 18.93p 17.94p 18.06p 720609
26/04/2012 18.06p 19.60p 17.94p 19.18p 845931
25/04/2012 17.56p 18.13p 17.44p 18.06p 338634
24/04/2012 17.69p 17.69p 17.01p 17.31p 91068
23/04/2012 18.43p 18.58p 17.94p 18.31p 38088
20/04/2012 18.81p 18.81p 17.44p 18.06p 521231
19/04/2012 18.43p 19.83p 18.38p 18.93p 1860595
18/04/2012 16.44p 17.94p 15.99p 17.81p 841470
17/04/2012 15.82p 16.11p 15.44p 15.94p 269262
16/04/2012 15.69p 15.99p 15.57p 15.82p 80593
13/04/2012 16.07p 16.07p 15.69p 15.69p 115855
12/04/2012 16.19p 16.19p 15.94p 16.07p 200169
11/04/2012 16.19p 16.19p 15.44p 16.19p 170939
10/04/2012 17.44p 17.44p 15.58p 16.19p 1495910
05/04/2012 17.44p 18.63p 17.44p 18.43p 507513
04/04/2012 17.31p 17.31p 16.54p 17.19p 929473
03/04/2012 17.94p 17.94p 16.98p 17.31p 472318
02/04/2012 18.68p 18.78p 17.79p 18.18p 558372
30/03/2012 18.56p 18.93p 18.43p 18.68p 353784
29/03/2012 18.43p 18.68p 18.18p 18.43p 598056
28/03/2012 18.81p 18.81p 18.18p 18.31p 107815
27/03/2012 19.80p 19.80p 17.54p 18.43p 593590
26/03/2012 20.30p 20.77p 19.68p 19.80p 316841
23/03/2012 20.05p 20.15p 19.93p 20.05p 47342
22/03/2012 20.68p 20.68p 19.93p 20.05p 418188
21/03/2012 22.42p 22.47p 20.92p 21.67p 356764
20/03/2012 21.30p 22.62p 21.12p 22.42p 1202140
19/03/2012 20.43p 21.91p 20.43p 21.30p 619688
16/03/2012 20.43p 21.06p 19.43p 20.30p 537257
15/03/2012 19.80p 22.42p 19.68p 20.92p 1015139
14/03/2012 21.42p 21.42p 19.43p 19.80p 1204847
13/03/2012 23.04p 23.42p 20.92p 21.67p 1815478
12/03/2012 20.55p 23.91p 20.52p 23.17p 2448034
09/03/2012 18.68p 20.91p 18.46p 20.30p 1382212
08/03/2012 18.68p 18.78p 18.43p 18.68p 143696
07/03/2012 18.93p 19.13p 18.48p 18.68p 344943
06/03/2012 19.18p 19.43p 18.68p 18.93p 1208837
05/03/2012 18.43p 21.42p 16.94p 19.18p 4854955
02/03/2012 16.19p 16.44p 15.94p 16.19p 710988
01/03/2012 16.32p 16.54p 15.84p 16.07p 556450
29/02/2012 16.44p 16.79p 15.94p 16.32p 197868
28/02/2012 15.44p 16.94p 15.27p 16.57p 1977417
27/02/2012 15.94p 15.94p 15.22p 15.44p 286493
24/02/2012 16.07p 16.19p 15.71p 15.94p 469976
23/02/2012 16.57p 16.94p 15.95p 16.19p 1035677
22/02/2012 15.69p 16.94p 15.34p 16.44p 1933509
21/02/2012 14.70p 16.44p 14.45p 15.57p 1445562
20/02/2012 14.95p 14.95p 14.30p 14.70p 476047
17/02/2012 14.70p 15.44p 14.30p 14.70p 1291075
16/02/2012 13.08p 14.95p 13.00p 14.70p 1030584
15/02/2012 13.20p 13.20p 12.72p 12.95p 366948
14/02/2012 13.33p 13.33p 12.95p 13.20p 207035
13/02/2012 13.33p 13.33p 13.08p 13.33p 705826
10/02/2012 13.33p 13.58p 12.96p 13.33p 83686
09/02/2012 13.33p 13.70p 13.20p 13.45p 57215
08/02/2012 13.95p 13.95p 12.95p 13.33p 325988
07/02/2012 13.95p 13.95p 13.70p 13.95p 147182
06/02/2012 13.95p 14.02p 13.70p 13.95p 194733
03/02/2012 14.20p 14.20p 13.45p 13.95p 322282
02/02/2012 13.08p 14.34p 13.08p 14.20p 1115018
01/02/2012 13.08p 13.08p 12.70p 13.08p 119602
31/01/2012 13.33p 13.42p 13.06p 13.08p 397481
30/01/2012 13.33p 13.33p 12.95p 13.20p 78236
27/01/2012 13.33p 13.47p 13.20p 13.33p 612936
26/01/2012 13.33p 13.33p 13.20p 13.33p 281021
25/01/2012 13.33p 13.33p 12.95p 13.33p 238447
24/01/2012 13.58p 13.58p 13.20p 13.33p 537508
23/01/2012 13.58p 13.68p 13.45p 13.58p 485826
20/01/2012 13.83p 13.83p 13.45p 13.58p 344323
19/01/2012 14.07p 14.30p 13.70p 13.83p 1381822
18/01/2012 17.06p 17.06p 13.88p 14.07p 2194442
17/01/2012 13.58p 16.69p 13.47p 16.57p 1533513
16/01/2012 13.58p 13.76p 13.33p 13.45p 57719
13/01/2012 13.58p 13.79p 13.24p 13.58p 370021
12/01/2012 13.33p 13.80p 13.20p 13.58p 196449
11/01/2012 13.70p 13.70p 13.06p 13.20p 848058
10/01/2012 13.70p 14.15p 13.20p 13.70p 393262
09/01/2012 13.45p 14.10p 13.25p 13.70p 357328
06/01/2012 12.95p 13.45p 12.95p 13.45p 268652
05/01/2012 13.08p 13.08p 12.95p 12.95p 90821
04/01/2012 13.45p 13.45p 12.46p 13.08p 352803
03/01/2012 12.95p 13.55p 12.49p 13.33p 340068
30/12/2011 12.70p 12.83p 12.46p 12.70p 90659
29/12/2011 13.08p 13.08p 12.46p 12.58p 253327
28/12/2011 12.58p 13.45p 12.49p 12.95p 1977790
23/12/2011 12.58p 12.68p 12.46p 12.58p 1206713
22/12/2011 12.70p 12.70p 12.46p 12.58p 206408
21/12/2011 12.83p 13.13p 12.46p 12.70p 1229826
20/12/2011 13.45p 13.45p 12.58p 12.70p 456176
19/12/2011 13.70p 13.70p 12.95p 13.45p 1132998
16/12/2011 13.83p 14.05p 13.45p 13.70p 601375
15/12/2011 12.83p 14.43p 12.70p 14.07p 646118
14/12/2011 12.95p 13.13p 12.73p 12.83p 63350
13/12/2011 14.07p 14.07p 12.46p 12.95p 725694
12/12/2011 14.20p 14.20p 13.74p 14.07p 132684
09/12/2011 14.32p 14.46p 13.70p 14.32p 396222
08/12/2011 14.57p 14.57p 14.45p 14.57p 85407
07/12/2011 14.70p 14.70p 14.25p 14.57p 237852
06/12/2011 15.44p 15.94p 14.20p 14.70p 1835451
05/12/2011 15.20p 15.32p 14.07p 14.70p 911637
02/12/2011 15.20p 15.44p 14.95p 15.20p 481088
01/12/2011 14.95p 15.69p 14.95p 15.20p 417679
30/11/2011 15.07p 15.44p 14.45p 14.82p 303886
29/11/2011 14.45p 15.20p 14.45p 14.70p 265097
28/11/2011 14.20p 14.85p 14.20p 14.32p 419457
25/11/2011 15.32p 15.39p 13.83p 14.20p 1719302
24/11/2011 16.44p 16.44p 14.80p 15.44p 557579
23/11/2011 16.69p 16.69p 15.94p 16.44p 224808
22/11/2011 16.32p 16.81p 16.32p 16.81p 71110
21/11/2011 17.31p 17.31p 16.04p 16.32p 976874
18/11/2011 17.31p 17.44p 17.05p 17.19p 177568
17/11/2011 18.18p 18.48p 17.04p 17.44p 93489
16/11/2011 18.18p 18.43p 17.34p 18.06p 661366
15/11/2011 17.69p 18.68p 17.49p 18.68p 288427
14/11/2011 17.69p 17.94p 17.49p 17.56p 1357092
11/11/2011 17.56p 18.43p 17.39p 17.69p 214144
10/11/2011 17.44p 17.94p 17.24p 17.56p 352077
09/11/2011 19.06p 19.06p 16.94p 17.69p 374865
08/11/2011 18.93p 19.43p 18.93p 19.06p 255672
07/11/2011 19.93p 20.13p 18.93p 19.18p 678159
04/11/2011 19.43p 20.91p 19.43p 20.30p 549554
03/11/2011 18.31p 19.93p 18.31p 19.68p 377906
02/11/2011 18.43p 18.43p 17.59p 18.43p 150710
01/11/2011 17.69p 18.85p 16.99p 18.31p 1134182
31/10/2011 16.94p 18.43p 16.79p 17.06p 586806
28/10/2011 16.81p 17.04p 16.44p 16.94p 383269
27/10/2011 16.69p 17.19p 16.54p 16.81p 663934
26/10/2011 17.06p 17.09p 16.44p 16.69p 378559
25/10/2011 17.44p 17.44p 16.94p 17.44p 85408
24/10/2011 16.94p 17.44p 16.94p 17.44p 132841
21/10/2011 16.94p 17.06p 16.49p 17.06p 43273
20/10/2011 17.44p 17.47p 16.94p 17.19p 786951
19/10/2011 18.43p 18.43p 17.44p 18.18p 901941
18/10/2011 18.68p 19.07p 18.18p 18.43p 1106876
17/10/2011 18.93p 19.18p 18.11p 18.93p 708381
14/10/2011 18.06p 18.93p 16.94p 18.18p 676361
13/10/2011 18.68p 18.68p 17.66p 17.81p 260305
12/10/2011 17.94p 18.43p 17.04p 18.18p 412946
11/10/2011 18.93p 19.43p 17.06p 17.94p 3529344
10/10/2011 13.83p 15.44p 13.56p 15.07p 1426545
07/10/2011 13.20p 15.40p 13.05p 13.83p 2497544
06/10/2011 12.58p 13.95p 12.46p 13.20p 478563
05/10/2011 12.70p 12.70p 11.95p 12.21p 163769
04/10/2011 13.83p 13.83p 11.96p 12.21p 914979
03/10/2011 14.07p 14.15p 13.70p 13.83p 139909
30/09/2011 13.58p 14.15p 13.55p 14.07p 634732
29/09/2011 13.95p 13.95p 13.49p 13.58p 243369
28/09/2011 14.82p 14.95p 13.95p 14.20p 565236
27/09/2011 14.82p 15.07p 14.45p 14.70p 482199
26/09/2011 15.57p 15.57p 13.78p 14.32p 1021233
23/09/2011 15.69p 15.93p 15.44p 15.57p 206678
22/09/2011 16.44p 16.94p 15.58p 15.69p 264769
21/09/2011 16.94p 16.99p 15.94p 16.94p 132476
20/09/2011 16.81p 16.94p 15.96p 16.57p 1276894
19/09/2011 18.18p 18.31p 16.94p 17.06p 324408
16/09/2011 18.31p 18.48p 18.18p 18.31p 164470
15/09/2011 18.68p 18.68p 18.38p 18.56p 506308
14/09/2011 18.93p 18.93p 18.43p 18.81p 158316
13/09/2011 18.93p 19.01p 18.68p 18.93p 19052
12/09/2011 18.93p 19.01p 18.68p 18.93p 18049
09/09/2011 19.31p 19.68p 18.68p 18.81p 130965
08/09/2011 19.55p 19.70p 18.94p 19.31p 93821
07/09/2011 19.80p 19.80p 19.18p 19.55p 95398
06/09/2011 19.43p 20.28p 19.08p 19.80p 96959
05/09/2011 19.68p 19.85p 19.50p 19.68p 5952
02/09/2011 19.18p 20.24p 19.01p 19.80p 301778
01/09/2011 19.18p 19.53p 18.68p 19.06p 515577
31/08/2011 19.43p 20.43p 17.94p 18.56p 1242033
30/08/2011 20.68p 20.96p 19.99p 20.43p 100137
26/08/2011 20.68p 20.96p 20.15p 20.68p 58941
25/08/2011 19.93p 21.36p 19.93p 20.55p 149637
24/08/2011 19.68p 20.43p 19.50p 19.93p 402046
23/08/2011 20.05p 20.39p 19.52p 20.05p 280668
22/08/2011 21.42p 21.42p 19.18p 19.93p 331526
19/08/2011 21.42p 21.79p 20.92p 21.42p 53720
18/08/2011 22.92p 23.07p 21.42p 21.92p 328875
17/08/2011 23.42p 23.91p 22.78p 23.17p 319422
16/08/2011 23.42p 23.72p 22.42p 23.54p 235947
15/08/2011 23.54p 23.91p 23.17p 23.42p 222322
12/08/2011 23.42p 24.61p 22.69p 24.04p 613208
11/08/2011 22.29p 23.60p 22.29p 23.42p 570324
10/08/2011 22.05p 24.58p 21.05p 22.29p 1469810
09/08/2011 21.17p 21.39p 19.93p 21.05p 549365
08/08/2011 22.67p 23.54p 21.42p 21.42p 501151
05/08/2011 23.79p 23.79p 21.92p 23.54p 1349508
04/08/2011 26.90p 27.03p 24.41p 24.66p 636960
03/08/2011 28.15p 28.15p 26.90p 27.03p 607088
02/08/2011 29.14p 30.02p 27.90p 28.15p 1674106
01/08/2011 27.40p 30.39p 27.05p 30.02p 4869502
29/07/2011 25.53p 27.15p 25.53p 26.90p 1813801
28/07/2011 24.41p 25.91p 23.97p 25.53p 2111867
27/07/2011 23.42p 25.41p 23.42p 24.91p 1767995
26/07/2011 23.17p 23.66p 22.92p 23.42p 352286
25/07/2011 22.42p 22.80p 21.92p 22.42p 181191
22/07/2011 22.42p 22.77p 22.07p 22.42p 38941
21/07/2011 22.42p 22.65p 22.00p 22.42p 9720
20/07/2011 22.17p 22.99p 21.94p 22.42p 91978
19/07/2011 22.42p 24.00p 22.17p 22.42p 195682
18/07/2011 22.29p 22.42p 21.67p 22.17p 350704

*Close Price adjusted for both dividends and splits