Oilex Ltd. (OEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/12/2009 10.71p 10.71p 10.46p 10.71p 28080
09/12/2009 10.96p 14.60p 9.96p 10.71p 691334
08/12/2009 15.44p 15.94p 14.68p 15.44p 274452
07/12/2009 15.94p 15.94p 15.83p 15.94p 41330
04/12/2009 15.94p 15.94p 15.69p 15.94p 37383
03/12/2009 15.94p 15.94p 15.24p 15.94p 127308
02/12/2009 15.94p 15.94p 15.69p 15.94p 18660
01/12/2009 15.69p 15.94p 15.26p 15.94p 62775
30/11/2009 15.69p 15.79p 15.44p 15.69p 48726
27/11/2009 15.69p 15.79p 14.66p 15.69p 153502
26/11/2009 17.19p 17.38p 16.07p 16.94p 189260
25/11/2009 17.44p 17.44p 16.78p 17.44p 170017
24/11/2009 17.44p 17.44p 16.38p 17.44p 182439
23/11/2009 18.43p 18.43p 17.51p 18.18p 83020
20/11/2009 19.18p 19.55p 17.71p 19.18p 276341
19/11/2009 19.68p 19.69p 18.93p 19.43p 60258
18/11/2009 20.18p 20.61p 19.49p 20.18p 69778
17/11/2009 20.43p 20.92p 19.55p 20.18p 120314
16/11/2009 20.68p 21.42p 20.18p 20.68p 100021
13/11/2009 20.92p 21.42p 20.14p 20.68p 248279
12/11/2009 19.68p 21.92p 19.55p 21.42p 531508
11/11/2009 18.18p 19.43p 18.02p 18.93p 294824
10/11/2009 17.19p 18.02p 16.94p 17.94p 65669
09/11/2009 17.19p 17.19p 16.94p 17.19p 49386
06/11/2009 17.19p 17.19p 16.94p 17.19p 60216
05/11/2009 17.19p 17.19p 16.99p 17.19p 14784
04/11/2009 17.19p 18.04p 16.94p 17.19p 71791
03/11/2009 17.19p 18.05p 16.94p 17.19p 185463
02/11/2009 16.94p 17.44p 16.44p 17.19p 110642
30/10/2009 16.94p 16.87p 16.44p 16.94p 20594
29/10/2009 17.19p 16.94p 15.94p 16.69p 285271
28/10/2009 18.68p 18.56p 17.94p 18.43p 58217
27/10/2009 19.18p 19.18p 18.43p 18.68p 733199
26/10/2009 18.43p 19.57p 18.26p 19.18p 520805
23/10/2009 17.69p 18.55p 17.49p 17.94p 355549
22/10/2009 16.69p 16.69p 16.47p 16.69p 30866
21/10/2009 16.69p 16.80p 16.44p 16.69p 83287
20/10/2009 16.69p 16.94p 16.49p 16.69p 395212
19/10/2009 15.69p 15.74p 14.95p 15.69p 54916
16/10/2009 15.94p 16.04p 15.20p 15.69p 241764
15/10/2009 15.94p 16.07p 15.29p 15.94p 38402
14/10/2009 15.69p 16.22p 15.20p 15.69p 132013
13/10/2009 15.20p 15.82p 14.64p 15.20p 176074
12/10/2009 14.70p 14.82p 13.50p 14.70p 215962
09/10/2009 14.70p 14.77p 14.48p 14.70p 6810
08/10/2009 14.95p 14.70p 14.45p 14.70p 17563
07/10/2009 14.95p 14.95p 13.95p 14.95p 118737
06/10/2009 15.20p 14.95p 14.51p 14.95p 97290
05/10/2009 15.20p 15.20p 14.95p 15.20p 4743
02/10/2009 15.94p 15.69p 14.95p 15.20p 144365
01/10/2009 16.19p 16.19p 15.69p 16.19p 93970
30/09/2009 16.19p 16.19p 15.74p 16.19p 6206
29/09/2009 15.94p 16.19p 15.94p 16.19p 15978
28/09/2009 16.44p 16.69p 15.44p 16.44p 306247
25/09/2009 15.69p 16.94p 15.69p 16.69p 160973
24/09/2009 15.69p 15.69p 15.44p 15.44p 136347
23/09/2009 15.69p 15.94p 15.25p 15.69p 265698
22/09/2009 16.44p 16.00p 14.60p 15.44p 237630
21/09/2009 17.19p 17.19p 16.69p 16.69p 135025

*Close Price adjusted for both dividends and splits