Oilex Ltd. (OEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/01/2017 0.45p 0.45p 0.39p 0.45p 1160994
26/01/2017 0.45p 0.50p 0.42p 0.45p 5209856
25/01/2017 0.48p 0.48p 0.42p 0.45p 3549249
24/01/2017 0.48p 0.48p 0.46p 0.48p 580659
23/01/2017 0.48p 0.48p 0.46p 0.48p 420640
20/01/2017 0.48p 0.48p 0.48p 0.48p 10744
19/01/2017 0.49p 0.50p 0.46p 0.48p 1676717
18/01/2017 0.49p 0.54p 0.40p 0.49p 14522857
17/01/2017 0.47p 0.50p 0.46p 0.49p 1690259
16/01/2017 0.47p 0.49p 0.47p 0.47p 12678
13/01/2017 0.47p 0.49p 0.44p 0.47p 2028305
12/01/2017 0.45p 0.50p 0.44p 0.47p 1386280
11/01/2017 0.45p 0.49p 0.42p 0.45p 1245815
10/01/2017 0.45p 0.48p 0.42p 0.45p 791518
09/01/2017 0.45p 0.48p 0.42p 0.45p 61983
06/01/2017 0.45p 0.46p 0.42p 0.45p 2704637
05/01/2017 0.40p 0.47p 0.40p 0.45p 3918906
04/01/2017 0.40p 0.40p 0.40p 0.40p 375207
03/01/2017 0.40p 0.43p 0.40p 0.40p 670618
30/12/2016 0.38p 0.43p 0.38p 0.43p 1256886
29/12/2016 0.38p 0.44p 0.38p 0.38p 1505000
28/12/2016 0.38p 0.40p 0.36p 0.38p 45626
23/12/2016 0.38p 0.39p 0.38p 0.38p 2561039
22/12/2016 0.42p 0.43p 0.35p 0.38p 1728391
21/12/2016 0.42p 0.42p 0.38p 0.42p 1008538
20/12/2016 0.42p 0.42p 0.38p 0.42p 62977
19/12/2016 0.42p 0.42p 0.39p 0.42p 113824
16/12/2016 0.42p 0.42p 0.36p 0.42p 1837466
15/12/2016 0.42p 0.42p 0.38p 0.42p 453448
14/12/2016 0.43p 0.43p 0.40p 0.43p 231071
13/12/2016 0.43p 0.43p 0.40p 0.43p 17369
12/12/2016 0.43p 0.43p 0.40p 0.43p 94892
09/12/2016 0.43p 0.44p 0.40p 0.43p 861727
08/12/2016 0.43p 0.43p 0.40p 0.43p 3882764
07/12/2016 0.43p 0.43p 0.43p 0.43p 1398700
06/12/2016 0.43p 0.43p 0.40p 0.43p 145797
05/12/2016 0.43p 0.43p 0.43p 0.43p 25000
02/12/2016 0.43p 0.43p 0.42p 0.43p 167571
01/12/2016 0.43p 0.43p 0.40p 0.43p 596989
30/11/2016 0.43p 0.43p 0.40p 0.43p 259988
29/11/2016 0.43p 0.43p 0.41p 0.43p 298617
28/11/2016 0.43p 0.43p 0.41p 0.43p 2145
25/11/2016 0.43p 0.43p 0.41p 0.43p 446146
24/11/2016 0.45p 0.45p 0.41p 0.43p 1995342
23/11/2016 0.45p 0.47p 0.41p 0.45p 1885267
22/11/2016 0.43p 0.45p 0.42p 0.45p 1542706
21/11/2016 0.43p 0.47p 0.43p 0.43p 3346535
18/11/2016 0.43p 0.48p 0.43p 0.43p 1699829
17/11/2016 0.42p 0.44p 0.42p 0.43p 545880
16/11/2016 0.42p 0.44p 0.38p 0.42p 2488463
15/11/2016 0.42p 0.42p 0.38p 0.42p 351559
14/11/2016 0.42p 0.42p 0.42p 0.42p 0
11/11/2016 0.43p 0.43p 0.38p 0.42p 1044972
10/11/2016 0.43p 0.44p 0.40p 0.43p 1229974
09/11/2016 0.43p 0.44p 0.40p 0.43p 440106
08/11/2016 0.43p 0.48p 0.43p 0.43p 5000
07/11/2016 0.45p 0.47p 0.40p 0.43p 2865104
04/11/2016 0.45p 0.45p 0.43p 0.45p 700000
03/11/2016 0.45p 0.45p 0.40p 0.45p 1015212
02/11/2016 0.48p 0.48p 0.45p 0.45p 116078
01/11/2016 0.48p 0.48p 0.45p 0.48p 9500
31/10/2016 0.48p 0.55p 0.45p 0.48p 20014
28/10/2016 0.48p 0.49p 0.41p 0.48p 3882255
27/10/2016 0.50p 0.50p 0.46p 0.48p 1438258
26/10/2016 0.50p 0.50p 0.45p 0.50p 899999
25/10/2016 0.50p 0.52p 0.47p 0.50p 148574
24/10/2016 0.46p 0.53p 0.44p 0.50p 2249374
21/10/2016 0.46p 0.50p 0.44p 0.46p 1035648
20/10/2016 0.46p 0.47p 0.44p 0.46p 387100
19/10/2016 0.46p 0.47p 0.42p 0.46p 303417
18/10/2016 0.46p 0.48p 0.44p 0.46p 2333867
17/10/2016 0.43p 0.56p 0.42p 0.46p 12966193
14/10/2016 0.41p 0.43p 0.39p 0.41p 1882130
13/10/2016 0.41p 0.43p 0.39p 0.41p 713419
12/10/2016 0.41p 0.42p 0.39p 0.41p 1926806
11/10/2016 0.42p 0.42p 0.38p 0.41p 2904990
10/10/2016 0.42p 0.42p 0.38p 0.42p 95106
07/10/2016 0.43p 0.43p 0.38p 0.42p 2609722
06/10/2016 0.43p 0.43p 0.40p 0.43p 1319312
05/10/2016 0.45p 0.45p 0.40p 0.43p 6526525
04/10/2016 0.43p 0.47p 0.41p 0.45p 6749211
03/10/2016 0.43p 0.44p 0.41p 0.43p 290728
30/09/2016 0.43p 0.45p 0.40p 0.43p 4674076
29/09/2016 0.48p 0.52p 0.41p 0.43p 8764809
28/09/2016 0.47p 0.50p 0.47p 0.48p 767000
27/09/2016 0.47p 0.49p 0.44p 0.47p 1380982
26/09/2016 0.45p 0.50p 0.43p 0.47p 2519479
23/09/2016 0.49p 0.50p 0.45p 0.45p 2770329
22/09/2016 0.50p 0.52p 0.42p 0.49p 2753942
21/09/2016 0.50p 0.52p 0.47p 0.50p 391245
20/09/2016 0.50p 0.52p 0.45p 0.50p 3024469
19/09/2016 0.50p 0.52p 0.46p 0.50p 2245463
16/09/2016 0.55p 0.57p 0.47p 0.50p 1949767
15/09/2016 0.48p 0.58p 0.47p 0.55p 3895681
14/09/2016 0.50p 0.50p 0.47p 0.48p 882596
13/09/2016 0.50p 0.51p 0.46p 0.50p 1914991
12/09/2016 0.50p 0.53p 0.46p 0.50p 2243819
09/09/2016 0.50p 0.52p 0.47p 0.50p 1486749
08/09/2016 0.53p 0.54p 0.47p 0.50p 1855343
07/09/2016 0.55p 0.55p 0.50p 0.53p 2955654
06/09/2016 0.55p 0.57p 0.50p 0.55p 1679218
05/09/2016 0.48p 0.57p 0.47p 0.55p 4537164
02/09/2016 0.50p 0.50p 0.47p 0.48p 960753
01/09/2016 0.48p 0.52p 0.46p 0.50p 6877898
31/08/2016 0.48p 0.48p 0.46p 0.48p 246881
30/08/2016 0.48p 0.50p 0.45p 0.48p 5720072
26/08/2016 0.53p 0.53p 0.45p 0.48p 2808108
25/08/2016 0.53p 0.53p 0.47p 0.53p 796626
24/08/2016 0.50p 0.50p 0.47p 0.50p 94926
23/08/2016 0.48p 0.50p 0.46p 0.50p 1619468
22/08/2016 0.50p 0.50p 0.46p 0.48p 644814
19/08/2016 0.50p 0.50p 0.47p 0.50p 491617
18/08/2016 0.50p 0.50p 0.49p 0.50p 20000
17/08/2016 0.50p 0.53p 0.50p 0.50p 501127
16/08/2016 0.50p 0.50p 0.45p 0.50p 2528673
15/08/2016 0.50p 0.51p 0.50p 0.50p 1137524
12/08/2016 0.50p 0.52p 0.50p 0.50p 1365178
11/08/2016 0.50p 0.53p 0.49p 0.50p 1907061
10/08/2016 0.53p 0.53p 0.48p 0.50p 3654985
09/08/2016 0.53p 0.54p 0.52p 0.53p 2791453
08/08/2016 0.55p 0.55p 0.50p 0.53p 709241
05/08/2016 0.55p 0.55p 0.50p 0.55p 2260101
04/08/2016 0.55p 0.55p 0.54p 0.55p 2216769
03/08/2016 0.58p 0.58p 0.54p 0.55p 4991831
02/08/2016 0.48p 0.58p 0.48p 0.58p 18284272
01/08/2016 0.45p 0.49p 0.43p 0.45p 2486711
29/07/2016 0.45p 0.49p 0.43p 0.45p 3325851
28/07/2016 0.43p 0.46p 0.42p 0.45p 2693560
27/07/2016 0.48p 0.48p 0.42p 0.43p 4979098
26/07/2016 0.48p 0.48p 0.45p 0.48p 385720
25/07/2016 0.48p 0.49p 0.47p 0.48p 1378566
22/07/2016 0.48p 0.48p 0.47p 0.48p 1524591
21/07/2016 0.48p 0.50p 0.47p 0.48p 473484
20/07/2016 0.48p 0.50p 0.45p 0.48p 1160491
19/07/2016 0.53p 0.53p 0.47p 0.48p 2923842
18/07/2016 0.55p 0.57p 0.45p 0.50p 3565930
15/07/2016 0.48p 0.55p 0.47p 0.55p 4347869
14/07/2016 0.53p 0.53p 0.48p 0.48p 2645248
13/07/2016 0.53p 0.54p 0.50p 0.53p 2985908
12/07/2016 0.55p 0.63p 0.52p 0.53p 6647533
11/07/2016 0.50p 0.55p 0.48p 0.53p 2486061
08/07/2016 0.50p 0.52p 0.47p 0.48p 1503952
07/07/2016 0.53p 0.53p 0.50p 0.50p 2002370
06/07/2016 0.53p 0.54p 0.53p 0.53p 109131
05/07/2016 0.55p 0.55p 0.51p 0.53p 1442972
04/07/2016 0.53p 0.57p 0.52p 0.55p 955448
01/07/2016 0.53p 0.55p 0.51p 0.53p 5062768
30/06/2016 0.60p 0.63p 0.51p 0.53p 7787475
29/06/2016 0.55p 0.67p 0.55p 0.60p 7057936
28/06/2016 0.55p 0.60p 0.53p 0.55p 4009675
27/06/2016 0.60p 0.67p 0.52p 0.55p 5120117
24/06/2016 0.58p 0.70p 0.52p 0.65p 15240313
23/06/2016 0.55p 0.62p 0.53p 0.58p 6553989
22/06/2016 0.45p 0.60p 0.45p 0.55p 6319533
21/06/2016 0.45p 0.48p 0.43p 0.45p 780137
20/06/2016 0.50p 0.50p 0.42p 0.45p 6509251
17/06/2016 0.50p 0.54p 0.46p 0.50p 2088753
16/06/2016 0.50p 0.52p 0.42p 0.50p 8088337
15/06/2016 0.55p 0.57p 0.45p 0.50p 15856174
14/06/2016 0.60p 0.60p 0.50p 0.55p 4751437
13/06/2016 0.65p 0.65p 0.58p 0.60p 10992890
10/06/2016 0.63p 0.72p 0.57p 0.65p 21672538
09/06/2016 0.70p 0.85p 0.57p 0.63p 90258640
08/06/2016 0.50p 0.79p 0.45p 0.65p 170091504
07/06/2016 0.43p 0.44p 0.41p 0.43p 1031063
06/06/2016 0.43p 0.43p 0.40p 0.43p 2700039
03/06/2016 0.40p 0.44p 0.40p 0.43p 4696908
02/06/2016 0.38p 0.47p 0.38p 0.40p 11842723
01/06/2016 0.43p 0.43p 0.38p 0.38p 4767704
31/05/2016 0.43p 0.43p 0.40p 0.43p 2361060
27/05/2016 0.43p 0.43p 0.40p 0.43p 2020000
26/05/2016 0.43p 0.43p 0.43p 0.43p 541381
25/05/2016 0.43p 0.43p 0.40p 0.43p 2566572
24/05/2016 0.43p 0.43p 0.40p 0.43p 1205280
23/05/2016 0.43p 0.43p 0.40p 0.43p 129887
20/05/2016 0.43p 0.43p 0.40p 0.43p 932558
19/05/2016 0.43p 0.45p 0.41p 0.43p 995456
18/05/2016 0.49p 0.49p 0.41p 0.43p 9956097
17/05/2016 0.49p 0.50p 0.48p 0.49p 3643679
16/05/2016 0.49p 0.52p 0.49p 0.49p 1697098
13/05/2016 0.48p 0.50p 0.47p 0.49p 32174200
12/05/2016 0.48p 0.50p 0.47p 0.48p 2906259
11/05/2016 0.48p 0.50p 0.45p 0.48p 19027984
10/05/2016 0.53p 0.53p 0.48p 0.48p 4385720
09/05/2016 0.53p 0.53p 0.50p 0.53p 935409
06/05/2016 0.53p 0.55p 0.50p 0.53p 2849775
05/05/2016 0.58p 0.60p 0.53p 0.53p 6987771
04/05/2016 0.58p 0.60p 0.55p 0.58p 802667
03/05/2016 0.63p 0.64p 0.56p 0.58p 7314977
29/04/2016 0.73p 0.73p 0.60p 0.63p 7428029
28/04/2016 0.73p 0.75p 0.72p 0.73p 1681630
27/04/2016 0.78p 0.78p 0.71p 0.73p 7256364
26/04/2016 0.78p 0.78p 0.75p 0.78p 759454
25/04/2016 0.78p 0.85p 0.75p 0.78p 2266322
22/04/2016 0.80p 0.84p 0.75p 0.78p 2834063
21/04/2016 0.83p 0.84p 0.80p 0.80p 4153308
20/04/2016 0.80p 0.84p 0.78p 0.83p 714804
19/04/2016 0.78p 0.85p 0.78p 0.80p 1912309
18/04/2016 0.80p 0.84p 0.78p 0.78p 677623
15/04/2016 0.83p 0.90p 0.78p 0.80p 1948011

*Close Price adjusted for both dividends and splits