Mosman Oil and Gas Limited (DI) (MSMN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mosman Oil and Gas Limited (DI)

Date Open High Low Close* Volume
18/08/2015 3.00p 3.00p 2.75p 2.88p 705569
17/08/2015 2.88p 3.09p 2.83p 3.00p 1295057
14/08/2015 2.63p 3.00p 2.63p 2.88p 2173571
13/08/2015 2.88p 2.88p 2.62p 2.63p 298995
12/08/2015 2.88p 2.89p 2.75p 2.88p 489110
11/08/2015 3.00p 3.06p 2.77p 2.88p 201998
10/08/2015 2.88p 3.12p 2.75p 3.00p 1966387
07/08/2015 2.88p 3.00p 2.86p 2.88p 564775
06/08/2015 2.88p 3.19p 2.83p 2.88p 2860674
05/08/2015 2.75p 3.25p 2.57p 2.88p 8713365
04/08/2015 2.88p 2.88p 2.59p 2.75p 1071984
03/08/2015 2.75p 3.19p 2.51p 2.88p 7612006
31/07/2015 2.25p 3.24p 2.25p 3.00p 8772908
30/07/2015 2.50p 2.74p 2.25p 2.25p 4517160
29/07/2015 2.38p 2.74p 2.35p 2.50p 6303340
28/07/2015 3.13p 3.19p 2.29p 2.63p 13335600
27/07/2015 2.63p 3.85p 2.63p 3.00p 19150520
24/07/2015 2.13p 2.98p 1.85p 2.63p 4894521
23/07/2015 2.13p 2.35p 2.10p 2.13p 1700554
22/07/2015 2.25p 2.25p 2.11p 2.13p 1301832
21/07/2015 2.38p 2.49p 2.20p 2.38p 1968234
20/07/2015 2.50p 2.60p 2.36p 2.38p 1783417
17/07/2015 2.50p 2.70p 2.35p 2.50p 3988351
16/07/2015 2.50p 3.07p 2.50p 2.50p 5394050
15/07/2015 2.00p 3.64p 2.00p 2.63p 10499509
14/07/2015 2.13p 2.24p 1.91p 2.00p 952352
13/07/2015 2.38p 2.38p 2.05p 2.13p 103473
10/07/2015 2.38p 2.38p 2.25p 2.38p 72252
09/07/2015 2.38p 2.40p 2.25p 2.38p 567478
08/07/2015 2.38p 2.38p 2.25p 2.38p 234270
07/07/2015 2.38p 2.42p 2.25p 2.38p 691170
06/07/2015 2.38p 2.44p 2.27p 2.38p 192028
03/07/2015 2.63p 2.63p 2.38p 2.38p 880505
02/07/2015 2.63p 2.65p 2.50p 2.63p 275359
01/07/2015 2.63p 2.68p 2.63p 2.63p 39805
30/06/2015 2.63p 2.69p 2.63p 2.63p 245122
29/06/2015 2.63p 2.71p 2.60p 2.63p 604677
26/06/2015 2.63p 2.71p 2.63p 2.63p 2003860
25/06/2015 2.63p 2.74p 2.60p 2.63p 3203861
24/06/2015 2.88p 2.99p 2.63p 2.75p 6630927
23/06/2015 3.13p 3.25p 3.11p 3.13p 136452
22/06/2015 3.38p 3.39p 3.09p 3.13p 411807
19/06/2015 3.38p 3.46p 3.26p 3.38p 95989
18/06/2015 3.38p 3.45p 3.26p 3.38p 81845
17/06/2015 3.38p 3.47p 3.26p 3.38p 125181
16/06/2015 3.75p 3.85p 3.00p 3.38p 1272188
15/06/2015 4.00p 4.00p 3.40p 3.50p 754007
12/06/2015 4.00p 4.40p 3.87p 4.00p 1107269
11/06/2015 4.25p 4.25p 3.85p 4.00p 255407
10/06/2015 4.13p 4.25p 4.06p 4.25p 294795
09/06/2015 4.25p 4.25p 3.87p 4.13p 504460
08/06/2015 4.50p 4.50p 4.06p 4.25p 525374
05/06/2015 4.50p 4.73p 4.37p 4.50p 437564
04/06/2015 4.63p 4.75p 4.30p 4.50p 397641
03/06/2015 3.88p 4.95p 3.88p 4.63p 2757518
02/06/2015 4.00p 4.09p 3.87p 3.88p 323347
01/06/2015 4.13p 4.16p 3.90p 4.00p 99196
29/05/2015 4.25p 4.50p 4.06p 4.13p 495599
28/05/2015 4.13p 4.50p 3.87p 4.25p 1351502
27/05/2015 4.13p 4.50p 4.00p 4.13p 1322733
26/05/2015 4.13p 4.25p 4.06p 4.13p 472814
22/05/2015 4.75p 4.75p 3.83p 4.13p 5745530
21/05/2015 4.50p 5.00p 4.32p 4.63p 1018287
20/05/2015 4.38p 4.62p 4.25p 4.50p 543786
19/05/2015 4.25p 4.48p 4.15p 4.38p 611996
18/05/2015 4.38p 4.50p 4.13p 4.25p 1349503
15/05/2015 4.50p 4.59p 4.34p 4.38p 1286845
14/05/2015 4.75p 4.75p 4.23p 4.50p 1094603
13/05/2015 5.00p 5.08p 4.60p 4.75p 587456
12/05/2015 5.13p 5.19p 4.81p 5.00p 276000
11/05/2015 4.75p 5.23p 4.68p 5.13p 783754
08/05/2015 5.00p 5.00p 4.65p 4.75p 463555
07/05/2015 4.88p 5.24p 4.66p 5.00p 205630
06/05/2015 4.88p 5.25p 4.62p 5.00p 488058
05/05/2015 4.75p 4.98p 4.53p 4.88p 823382
01/05/2015 5.25p 5.50p 4.62p 4.75p 1450198
30/04/2015 4.63p 5.39p 4.59p 5.25p 2290624
29/04/2015 5.38p 6.54p 4.50p 4.63p 7179427
28/04/2015 4.50p 4.65p 4.37p 4.38p 410171
27/04/2015 4.63p 4.63p 4.25p 4.50p 1031695
24/04/2015 4.63p 4.80p 4.25p 4.63p 4273243
23/04/2015 5.00p 5.00p 4.35p 4.63p 3299472
22/04/2015 4.75p 5.18p 4.75p 5.00p 713480
21/04/2015 4.50p 5.10p 4.39p 4.75p 1896602
20/04/2015 4.88p 4.88p 4.25p 4.50p 1284090
17/04/2015 4.88p 4.92p 4.75p 4.88p 270486
16/04/2015 5.13p 5.13p 4.85p 4.88p 2050067
15/04/2015 5.25p 5.35p 4.70p 5.13p 3503189
14/04/2015 4.88p 5.39p 4.77p 5.25p 1442407
13/04/2015 5.13p 5.25p 4.60p 4.88p 1047618
10/04/2015 5.25p 5.25p 4.95p 5.13p 699904
09/04/2015 5.00p 5.43p 4.80p 5.25p 3306346
08/04/2015 5.00p 5.25p 4.75p 5.00p 1381332
07/04/2015 4.88p 5.15p 4.52p 5.00p 2101503
02/04/2015 5.25p 5.50p 4.75p 4.88p 4363442
01/04/2015 5.75p 5.75p 5.26p 5.38p 810039
31/03/2015 6.13p 6.13p 5.50p 5.75p 2061852
30/03/2015 6.63p 6.63p 6.01p 6.13p 269338
27/03/2015 6.75p 6.75p 6.50p 6.63p 76021
26/03/2015 6.63p 6.75p 6.50p 6.75p 179383
25/03/2015 6.50p 6.90p 6.50p 6.63p 599829
24/03/2015 7.25p 7.25p 6.35p 6.50p 813839
23/03/2015 7.25p 7.30p 6.98p 7.25p 69143
20/03/2015 7.50p 7.50p 7.00p 7.25p 574950
19/03/2015 7.50p 7.74p 7.25p 7.63p 393453
18/03/2015 7.50p 7.50p 7.38p 7.38p 168645
17/03/2015 7.38p 7.70p 7.38p 7.50p 148407
16/03/2015 7.88p 7.95p 7.35p 7.38p 470269
13/03/2015 7.88p 8.20p 7.75p 8.00p 218024
12/03/2015 8.63p 8.63p 7.75p 7.88p 1165298
11/03/2015 8.88p 8.94p 8.50p 8.63p 192943
10/03/2015 9.00p 9.14p 8.75p 8.88p 371312
09/03/2015 9.25p 9.25p 9.00p 9.00p 111434
06/03/2015 9.00p 9.25p 9.00p 9.25p 392539
05/03/2015 8.88p 9.22p 8.79p 9.00p 487736
04/03/2015 9.25p 9.25p 8.53p 8.88p 594895
03/03/2015 9.88p 10.68p 9.25p 9.50p 2051096
02/03/2015 7.50p 10.59p 7.25p 9.88p 3791467
27/02/2015 8.00p 8.12p 7.24p 7.50p 717859
26/02/2015 8.00p 8.13p 7.80p 8.00p 60787
25/02/2015 8.00p 8.19p 7.92p 8.00p 241286
24/02/2015 9.13p 9.13p 7.88p 8.00p 362736
23/02/2015 8.63p 8.63p 8.01p 8.38p 155086
20/02/2015 8.75p 8.80p 8.30p 8.63p 167309
19/02/2015 8.88p 8.94p 8.50p 8.75p 823444
18/02/2015 9.38p 9.38p 8.65p 8.88p 578747
17/02/2015 8.38p 9.73p 8.32p 9.38p 1755844
16/02/2015 9.38p 9.38p 8.30p 8.38p 773462
13/02/2015 9.88p 9.90p 8.75p 9.38p 1827942
12/02/2015 11.63p 12.93p 9.75p 10.25p 3669424
11/02/2015 9.63p 13.65p 9.60p 11.63p 5362839
10/02/2015 8.13p 10.00p 8.12p 9.63p 1559761
09/02/2015 6.88p 8.45p 6.88p 8.13p 2206145
06/02/2015 5.63p 8.13p 5.63p 6.88p 3972941
05/02/2015 4.88p 5.70p 4.88p 5.63p 334459
04/02/2015 5.25p 5.48p 4.97p 5.00p 1215379
03/02/2015 4.75p 5.28p 4.50p 4.88p 1227721
02/02/2015 4.50p 5.50p 3.80p 4.50p 1761396
30/01/2015 4.50p 4.55p 4.13p 4.50p 343712
29/01/2015 4.75p 4.75p 3.90p 4.50p 576731
28/01/2015 5.75p 5.85p 3.75p 4.50p 3126156
27/01/2015 7.00p 7.00p 6.25p 6.25p 622311
26/01/2015 7.25p 7.42p 6.75p 7.00p 377346
23/01/2015 7.13p 7.70p 6.92p 7.25p 99722
22/01/2015 7.00p 7.38p 6.85p 7.13p 218152
21/01/2015 8.13p 8.19p 6.75p 7.00p 1019691
20/01/2015 7.63p 8.25p 7.55p 8.13p 757224
19/01/2015 6.25p 8.23p 5.53p 7.50p 3643036
16/01/2015 5.75p 5.80p 5.59p 5.75p 124254
15/01/2015 6.13p 6.13p 5.58p 5.75p 390065
14/01/2015 6.00p 6.19p 5.75p 6.13p 929391
13/01/2015 6.38p 6.43p 6.00p 6.13p 431681
12/01/2015 7.13p 7.17p 6.15p 6.38p 1115460
09/01/2015 7.00p 7.18p 6.88p 7.13p 289228
08/01/2015 7.13p 7.20p 6.75p 7.00p 697925
07/01/2015 7.25p 7.25p 6.60p 7.13p 1044321
06/01/2015 7.88p 8.10p 7.15p 7.25p 1159547
05/01/2015 8.13p 8.13p 7.50p 7.88p 984246
02/01/2015 8.13p 8.13p 7.85p 8.13p 198974
31/12/2014 8.13p 8.13p 8.00p 8.13p 107814
30/12/2014 8.63p 8.63p 7.81p 8.13p 1116956
29/12/2014 9.00p 9.00p 8.10p 8.63p 154775
24/12/2014 8.25p 8.88p 8.25p 8.75p 609261
23/12/2014 9.13p 9.13p 8.00p 8.25p 530618
22/12/2014 7.88p 10.00p 7.75p 9.13p 1926419
19/12/2014 10.25p 10.50p 7.75p 8.00p 2902399
18/12/2014 16.50p 18.00p 9.30p 10.13p 8349081
17/12/2014 16.63p 16.90p 16.15p 16.50p 253819
16/12/2014 16.75p 17.20p 16.35p 16.63p 389152
15/12/2014 16.37p 17.25p 16.21p 16.75p 378896
12/12/2014 16.75p 16.93p 16.37p 16.37p 225688
11/12/2014 18.25p 18.25p 16.10p 16.75p 564257
10/12/2014 17.87p 17.94p 17.25p 17.50p 349940
09/12/2014 19.13p 19.96p 17.08p 17.87p 1086018
08/12/2014 18.88p 19.14p 18.00p 18.13p 402398
05/12/2014 19.63p 19.75p 18.50p 18.88p 443150
04/12/2014 19.88p 20.12p 19.45p 19.63p 362804
03/12/2014 19.88p 20.25p 19.70p 19.88p 201382
02/12/2014 19.75p 20.84p 19.53p 19.88p 1167714
01/12/2014 19.25p 20.20p 19.00p 19.13p 439967
28/11/2014 21.38p 21.75p 19.00p 19.50p 2399641
27/11/2014 18.50p 22.85p 18.50p 21.63p 2537449
26/11/2014 16.75p 19.55p 16.75p 18.50p 1686441
25/11/2014 15.75p 17.00p 15.75p 16.75p 795328
24/11/2014 13.75p 15.92p 13.71p 15.75p 1207167
21/11/2014 13.75p 13.99p 13.20p 13.75p 855224
20/11/2014 14.25p 14.40p 13.60p 13.75p 406472
19/11/2014 15.50p 15.90p 14.11p 14.25p 931811
18/11/2014 13.00p 15.80p 12.93p 14.88p 1346203
17/11/2014 13.00p 13.22p 12.66p 13.00p 638120
14/11/2014 12.91p 13.25p 12.91p 13.00p 246810
13/11/2014 13.63p 13.63p 12.55p 12.88p 1722880
12/11/2014 12.38p 13.80p 12.25p 13.63p 933517
11/11/2014 12.50p 12.63p 11.68p 12.38p 961104
10/11/2014 12.88p 12.96p 12.38p 12.50p 764660
07/11/2014 13.12p 13.12p 12.80p 12.88p 416090
06/11/2014 13.00p 13.12p 12.50p 13.12p 921065
05/11/2014 15.00p 15.00p 12.35p 13.00p 3101736
04/11/2014 16.37p 16.60p 16.05p 16.25p 340716
03/11/2014 16.00p 16.88p 15.40p 16.37p 361939

*Close Price adjusted for both dividends and splits