Oilex Ltd. (OEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/04/2016 0.75p 0.95p 0.75p 0.83p 12959561
13/04/2016 0.78p 0.80p 0.70p 0.75p 2025683
12/04/2016 0.85p 0.85p 0.75p 0.78p 3151287
11/04/2016 0.93p 1.01p 0.79p 0.85p 12484263
08/04/2016 0.70p 1.49p 0.70p 1.00p 100645736
07/04/2016 0.55p 0.70p 0.55p 0.68p 13526988
06/04/2016 0.55p 0.60p 0.50p 0.55p 1438525
05/04/2016 0.55p 0.60p 0.52p 0.55p 101855
04/04/2016 0.50p 0.60p 0.46p 0.55p 2619710
01/04/2016 0.55p 0.55p 0.47p 0.50p 2405921
31/03/2016 0.60p 0.60p 0.52p 0.55p 4375631
30/03/2016 0.60p 0.60p 0.55p 0.60p 165000
29/03/2016 0.60p 0.60p 0.55p 0.60p 69295
24/03/2016 0.60p 0.60p 0.55p 0.60p 525490
23/03/2016 0.60p 0.60p 0.55p 0.60p 370666
22/03/2016 0.60p 0.60p 0.56p 0.60p 219072
21/03/2016 0.60p 0.63p 0.55p 0.60p 1503539
18/03/2016 0.60p 0.63p 0.57p 0.60p 661140
17/03/2016 0.60p 0.60p 0.56p 0.60p 763881
16/03/2016 0.60p 0.62p 0.56p 0.60p 34130
15/03/2016 0.60p 0.62p 0.55p 0.60p 84155
14/03/2016 0.60p 0.63p 0.55p 0.60p 1071019
11/03/2016 0.60p 0.60p 0.55p 0.60p 258295
10/03/2016 0.60p 0.60p 0.56p 0.60p 716576
09/03/2016 0.58p 0.58p 0.55p 0.58p 20652
08/03/2016 0.55p 0.62p 0.55p 0.58p 3113461
07/03/2016 0.55p 0.58p 0.53p 0.55p 333496
04/03/2016 0.58p 0.60p 0.51p 0.55p 1474888
03/03/2016 0.48p 0.65p 0.46p 0.58p 4723657
02/03/2016 0.50p 0.53p 0.42p 0.48p 2041165
01/03/2016 0.50p 0.54p 0.45p 0.50p 340586
29/02/2016 0.50p 0.54p 0.47p 0.50p 107204
26/02/2016 0.50p 0.54p 0.47p 0.50p 143684
25/02/2016 0.45p 0.50p 0.42p 0.50p 1681507
24/02/2016 0.45p 0.45p 0.45p 0.45p 0
23/02/2016 0.45p 0.45p 0.42p 0.45p 396030
22/02/2016 0.45p 0.45p 0.42p 0.45p 661332
19/02/2016 0.45p 0.47p 0.42p 0.45p 1515331
18/02/2016 0.45p 0.49p 0.41p 0.45p 2092448
17/02/2016 0.43p 0.50p 0.41p 0.45p 1323336
16/02/2016 0.40p 0.43p 0.40p 0.40p 445000
15/02/2016 0.40p 0.43p 0.40p 0.40p 214835
12/02/2016 0.40p 0.43p 0.40p 0.40p 1444999
11/02/2016 0.43p 0.43p 0.36p 0.40p 663717
10/02/2016 0.43p 0.43p 0.40p 0.43p 526862
09/02/2016 0.45p 0.48p 0.41p 0.43p 4100643
08/02/2016 0.45p 0.49p 0.43p 0.45p 568952
05/02/2016 0.48p 0.50p 0.41p 0.45p 1925909
04/02/2016 0.50p 0.51p 0.46p 0.50p 1567156
03/02/2016 0.50p 0.52p 0.46p 0.50p 568073
02/02/2016 0.50p 0.52p 0.46p 0.50p 848371
01/02/2016 0.50p 0.52p 0.46p 0.50p 696871
29/01/2016 0.50p 0.54p 0.45p 0.50p 1548915
28/01/2016 0.50p 0.55p 0.46p 0.50p 501510
27/01/2016 0.50p 0.55p 0.46p 0.50p 196945
26/01/2016 0.50p 0.55p 0.46p 0.50p 132916
25/01/2016 0.50p 0.55p 0.46p 0.48p 312137
22/01/2016 0.43p 0.56p 0.43p 0.50p 4751427
21/01/2016 0.40p 0.40p 0.37p 0.40p 575893
20/01/2016 0.43p 0.43p 0.36p 0.40p 1338715
19/01/2016 0.43p 0.46p 0.42p 0.43p 228010
18/01/2016 0.45p 0.47p 0.35p 0.43p 1672877
15/01/2016 0.48p 0.49p 0.46p 0.48p 1168021
14/01/2016 0.50p 0.50p 0.45p 0.48p 2796582
13/01/2016 0.53p 0.53p 0.50p 0.53p 1795522
12/01/2016 0.53p 0.53p 0.50p 0.53p 116628
11/01/2016 0.55p 0.55p 0.50p 0.53p 701163
08/01/2016 0.48p 0.60p 0.48p 0.53p 1988532
07/01/2016 0.55p 0.57p 0.48p 0.48p 5948358
06/01/2016 0.58p 0.58p 0.52p 0.55p 4776876
05/01/2016 0.58p 0.67p 0.56p 0.58p 2086940
04/01/2016 0.58p 0.59p 0.55p 0.55p 87305
31/12/2015 0.58p 0.58p 0.54p 0.58p 1364782
30/12/2015 0.60p 0.62p 0.57p 0.58p 287877
29/12/2015 0.63p 0.63p 0.60p 0.60p 212561
24/12/2015 0.63p 0.63p 0.60p 0.63p 625000
23/12/2015 0.63p 0.63p 0.40p 0.63p 168050
22/12/2015 0.63p 0.63p 0.60p 0.63p 311607
21/12/2015 0.58p 0.70p 0.57p 0.63p 2085777
18/12/2015 0.58p 0.60p 0.55p 0.58p 4948038
17/12/2015 0.63p 0.65p 0.56p 0.58p 1788669
16/12/2015 0.63p 0.63p 0.58p 0.63p 1200637
15/12/2015 0.63p 0.64p 0.60p 0.63p 418040
14/12/2015 0.65p 0.65p 0.62p 0.63p 1535178
11/12/2015 0.65p 0.69p 0.62p 0.65p 6763626
10/12/2015 0.65p 0.67p 0.62p 0.65p 189967
09/12/2015 0.65p 0.67p 0.62p 0.65p 1795918
08/12/2015 0.65p 0.70p 0.62p 0.65p 5038082
07/12/2015 0.70p 0.70p 0.50p 0.65p 2495422
04/12/2015 0.70p 0.75p 0.65p 0.73p 1185830
03/12/2015 0.65p 0.70p 0.63p 0.70p 3579666
02/12/2015 0.63p 0.70p 0.58p 0.65p 3121616
01/12/2015 0.68p 0.68p 0.61p 0.63p 204731
30/11/2015 0.68p 0.70p 0.61p 0.68p 536958
27/11/2015 0.65p 0.69p 0.61p 0.65p 2447542
26/11/2015 0.70p 0.71p 0.61p 0.65p 2214366
25/11/2015 0.78p 0.78p 0.66p 0.70p 3333677
24/11/2015 0.80p 0.80p 0.70p 0.78p 5400301
23/11/2015 0.85p 0.88p 0.76p 0.83p 5529300
20/11/2015 0.70p 0.92p 0.67p 0.85p 14730952
19/11/2015 0.63p 0.72p 0.62p 0.70p 5530408
18/11/2015 0.70p 0.70p 0.60p 0.63p 7325013
17/11/2015 0.60p 0.79p 0.52p 0.70p 11078404
16/11/2015 0.65p 0.74p 0.50p 0.60p 13941211
13/11/2015 0.40p 0.85p 0.29p 0.70p 45881220
12/11/2015 0.55p 0.55p 0.33p 0.40p 44980504
11/11/2015 1.43p 1.43p 0.53p 0.55p 24822220
10/11/2015 1.38p 1.48p 1.38p 1.43p 2328726
09/11/2015 1.38p 1.39p 1.35p 1.38p 418792
06/11/2015 1.38p 1.39p 1.36p 1.38p 44096
05/11/2015 1.38p 1.40p 1.35p 1.38p 709903
04/11/2015 1.38p 1.48p 1.35p 1.38p 177277
03/11/2015 1.38p 1.38p 1.35p 1.38p 417218
02/11/2015 1.43p 1.50p 1.35p 1.38p 2364422
30/10/2015 1.43p 1.43p 1.35p 1.38p 680139
29/10/2015 1.38p 1.48p 1.35p 1.38p 258852
28/10/2015 1.40p 1.40p 1.35p 1.38p 1701523
27/10/2015 1.40p 1.43p 1.39p 1.40p 1523636
26/10/2015 1.40p 1.44p 1.40p 1.40p 6944
23/10/2015 1.40p 1.45p 1.38p 1.40p 724447
22/10/2015 1.40p 1.44p 1.38p 1.40p 840095
21/10/2015 1.53p 1.53p 1.30p 1.40p 7571538
20/10/2015 1.50p 1.53p 1.45p 1.53p 900339
19/10/2015 1.55p 1.55p 1.45p 1.50p 1282087
16/10/2015 1.58p 1.58p 1.50p 1.55p 324535
15/10/2015 1.55p 1.58p 1.50p 1.58p 751634
14/10/2015 1.55p 1.65p 1.45p 1.53p 1532594
13/10/2015 1.58p 1.58p 1.42p 1.55p 551274
12/10/2015 1.58p 1.60p 1.50p 1.58p 810979
09/10/2015 1.43p 1.63p 1.41p 1.58p 5530118
08/10/2015 1.38p 1.48p 1.30p 1.43p 4897985
07/10/2015 1.38p 1.38p 1.33p 1.38p 257270
06/10/2015 1.35p 1.45p 1.33p 1.38p 3116599
05/10/2015 1.38p 1.38p 1.32p 1.35p 894390
02/10/2015 1.38p 1.39p 1.36p 1.38p 805954
01/10/2015 1.40p 1.42p 1.31p 1.38p 447500
30/09/2015 1.40p 1.50p 1.38p 1.40p 1029753
29/09/2015 1.45p 1.50p 1.37p 1.40p 1316691
28/09/2015 1.50p 1.60p 1.43p 1.45p 1709377
25/09/2015 1.50p 1.65p 1.48p 1.50p 2748550
24/09/2015 1.50p 1.55p 1.43p 1.55p 2048193
23/09/2015 1.43p 1.53p 1.39p 1.50p 2783987
22/09/2015 1.43p 1.50p 1.39p 1.43p 1697449
21/09/2015 1.50p 1.50p 1.35p 1.43p 7328239
18/09/2015 1.58p 1.58p 1.45p 1.53p 3168332
17/09/2015 1.58p 1.59p 1.50p 1.58p 1837481
16/09/2015 1.58p 1.59p 1.50p 1.58p 327791
15/09/2015 1.68p 1.68p 1.50p 1.58p 1447584
14/09/2015 1.68p 1.68p 1.60p 1.68p 288073
11/09/2015 1.63p 1.72p 1.60p 1.68p 1079856
10/09/2015 1.65p 1.65p 1.42p 1.63p 5791267
09/09/2015 1.65p 1.65p 1.58p 1.65p 945451
08/09/2015 1.70p 1.75p 1.55p 1.65p 1173844
07/09/2015 1.70p 1.70p 1.59p 1.70p 458453
04/09/2015 1.73p 1.73p 1.64p 1.73p 87155
03/09/2015 1.73p 1.74p 1.60p 1.73p 636438
02/09/2015 1.78p 1.78p 1.63p 1.73p 2120887
01/09/2015 1.78p 1.78p 1.70p 1.75p 836222
28/08/2015 1.80p 1.80p 1.70p 1.78p 1889630
27/08/2015 1.80p 1.83p 1.70p 1.80p 4948529
26/08/2015 1.80p 1.83p 1.71p 1.83p 883832
25/08/2015 1.65p 1.85p 1.60p 1.83p 8036422
24/08/2015 1.78p 1.78p 1.53p 1.60p 6814739
21/08/2015 1.80p 1.84p 1.67p 1.78p 4344332
20/08/2015 1.90p 1.90p 1.80p 1.85p 1601617
19/08/2015 1.90p 2.13p 1.82p 1.90p 1329434
18/08/2015 1.88p 1.92p 1.80p 1.90p 2310879
17/08/2015 1.88p 2.00p 1.80p 1.88p 8666038
14/08/2015 1.88p 2.13p 1.75p 1.88p 11097162
13/08/2015 1.75p 2.00p 1.75p 1.88p 6289896
12/08/2015 1.75p 1.88p 1.75p 1.75p 2927946
11/08/2015 1.88p 1.88p 1.65p 1.75p 1371477
10/08/2015 1.88p 2.00p 1.68p 1.88p 4514029
07/08/2015 1.88p 1.88p 1.76p 1.88p 807911
06/08/2015 1.88p 1.89p 1.75p 1.88p 1423948
05/08/2015 1.88p 1.95p 1.80p 1.88p 916785
04/08/2015 1.88p 1.95p 1.78p 1.88p 1074104
03/08/2015 1.75p 2.00p 1.75p 1.88p 7440210
31/07/2015 1.75p 1.88p 1.65p 1.75p 2074294
30/07/2015 1.88p 1.89p 1.75p 1.88p 2318214
29/07/2015 1.88p 1.91p 1.63p 1.88p 1023123
28/07/2015 1.88p 1.91p 1.88p 1.88p 800020
27/07/2015 1.88p 1.98p 1.75p 1.88p 972705
24/07/2015 2.00p 2.02p 1.88p 1.88p 2708747
23/07/2015 2.00p 2.03p 1.94p 2.00p 1435155
22/07/2015 2.00p 2.05p 1.75p 2.00p 1378714
21/07/2015 2.00p 2.12p 1.98p 2.00p 1422960
20/07/2015 2.00p 2.08p 1.99p 2.00p 571763
17/07/2015 2.00p 2.07p 1.88p 2.00p 1058331
16/07/2015 2.00p 2.25p 1.97p 2.00p 1856807
15/07/2015 2.00p 2.19p 1.96p 2.00p 1168564
14/07/2015 2.00p 2.14p 1.94p 2.00p 2772440
13/07/2015 2.00p 2.06p 1.88p 2.00p 889614
10/07/2015 2.00p 2.07p 1.93p 2.00p 821739
09/07/2015 2.12p 2.19p 1.90p 1.99p 3590616
08/07/2015 2.24p 2.27p 2.05p 2.12p 2983908
07/07/2015 2.24p 2.39p 2.12p 2.12p 3298051
06/07/2015 2.24p 2.41p 2.10p 2.24p 1034835
03/07/2015 2.37p 2.38p 2.04p 2.24p 3194865
02/07/2015 2.49p 2.49p 2.24p 2.37p 1795296

*Close Price adjusted for both dividends and splits