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
31/10/2014 15.50p 16.75p 15.50p 16.00p 577864
30/10/2014 14.25p 16.44p 14.10p 15.50p 1035062
29/10/2014 15.25p 15.25p 14.15p 14.25p 469768
28/10/2014 14.88p 15.20p 14.50p 14.88p 901801
27/10/2014 14.75p 15.35p 14.30p 14.88p 458230
24/10/2014 15.50p 15.50p 14.30p 14.75p 584597
23/10/2014 16.75p 16.85p 15.35p 15.50p 540034
22/10/2014 15.75p 16.90p 15.71p 16.75p 883070
21/10/2014 14.50p 16.25p 14.50p 15.75p 1316525
20/10/2014 12.63p 15.13p 12.57p 14.75p 1100917
17/10/2014 12.88p 13.50p 12.55p 13.50p 702997
16/10/2014 11.75p 13.64p 10.42p 12.88p 1369005
15/10/2014 10.75p 13.50p 10.75p 11.75p 2580682
14/10/2014 13.75p 13.97p 13.00p 13.75p 1301296
13/10/2014 14.62p 14.97p 13.51p 13.88p 1066658
10/10/2014 14.75p 16.00p 14.25p 15.00p 1597702
09/10/2014 16.88p 17.30p 15.75p 16.00p 521498
08/10/2014 17.00p 17.41p 16.13p 16.50p 941605
07/10/2014 17.25p 18.15p 17.00p 17.87p 861395
06/10/2014 18.38p 18.50p 17.23p 18.13p 848384
03/10/2014 15.88p 18.50p 14.75p 17.75p 3031152
02/10/2014 15.63p 16.20p 14.13p 14.50p 1762289
01/10/2014 15.50p 16.50p 14.60p 15.63p 982930
30/09/2014 16.25p 19.40p 14.25p 16.00p 5415062
29/09/2014 19.50p 19.70p 18.22p 19.00p 2136988
26/09/2014 20.13p 20.33p 19.30p 19.50p 1627431
25/09/2014 20.63p 21.40p 20.25p 20.50p 851913
24/09/2014 20.38p 21.13p 20.00p 20.38p 1036845
23/09/2014 20.50p 21.03p 20.10p 20.63p 1306477
22/09/2014 20.25p 22.14p 19.37p 21.00p 3076835
19/09/2014 21.75p 23.75p 21.42p 22.25p 2908105
18/09/2014 21.75p 22.10p 21.28p 21.50p 1308820
17/09/2014 22.00p 22.45p 21.70p 22.00p 1549991
16/09/2014 22.00p 22.21p 21.50p 21.75p 1636186
15/09/2014 22.00p 23.00p 21.57p 22.00p 3012059
12/09/2014 23.63p 24.25p 22.65p 23.00p 1590652
11/09/2014 23.75p 24.21p 22.91p 23.63p 968635
10/09/2014 23.88p 25.56p 23.50p 23.75p 2832598
09/09/2014 24.00p 24.00p 22.40p 23.13p 863519
08/09/2014 24.00p 24.54p 23.10p 24.00p 1298209
05/09/2014 24.12p 25.15p 23.60p 24.00p 1022746
04/09/2014 22.62p 25.00p 22.62p 24.12p 1970377
03/09/2014 22.75p 22.95p 21.25p 22.62p 1187499
02/09/2014 23.00p 23.40p 21.90p 22.75p 1031061
01/09/2014 23.50p 25.20p 22.60p 23.00p 1732503
29/08/2014 22.75p 24.00p 22.00p 23.50p 1279015
28/08/2014 22.75p 23.38p 22.00p 22.75p 359123
27/08/2014 23.88p 24.00p 21.43p 22.75p 1179268
26/08/2014 23.50p 25.13p 22.10p 23.25p 2436323
22/08/2014 23.88p 26.00p 21.50p 22.75p 4615044
21/08/2014 21.88p 25.25p 21.44p 23.88p 4148818
20/08/2014 18.38p 21.95p 18.11p 20.00p 3975187
19/08/2014 18.25p 20.05p 17.60p 18.38p 2005094
18/08/2014 19.00p 19.30p 17.50p 18.25p 2842767
15/08/2014 19.00p 19.50p 17.61p 19.00p 1750458
14/08/2014 20.25p 20.40p 18.30p 18.88p 2413383
13/08/2014 21.50p 21.60p 20.03p 20.25p 1870016
12/08/2014 24.75p 24.75p 20.65p 21.50p 3137892
11/08/2014 22.25p 23.63p 21.50p 22.50p 1657638
08/08/2014 22.13p 22.40p 22.01p 22.13p 664033
07/08/2014 22.38p 22.81p 21.77p 22.25p 1109681
06/08/2014 23.25p 23.37p 22.05p 22.38p 1552646
05/08/2014 23.00p 23.50p 21.85p 23.25p 1267398
04/08/2014 23.50p 24.20p 22.00p 23.00p 1186123
01/08/2014 22.50p 24.30p 22.15p 23.50p 1368983
31/07/2014 24.25p 24.25p 22.23p 22.38p 1553688
30/07/2014 24.12p 26.00p 23.15p 23.25p 640024
29/07/2014 24.25p 25.00p 23.07p 24.12p 1233369
28/07/2014 24.88p 26.20p 23.50p 25.00p 1871537
25/07/2014 24.50p 27.40p 24.40p 24.88p 3881622
24/07/2014 22.25p 24.90p 21.65p 24.50p 2852396
23/07/2014 21.50p 25.30p 20.56p 22.38p 5074351
22/07/2014 21.38p 22.91p 19.63p 21.50p 6540759
21/07/2014 23.50p 23.50p 21.15p 21.63p 4519266
18/07/2014 24.12p 24.25p 23.05p 23.50p 1450847
17/07/2014 24.38p 25.35p 23.55p 24.12p 1773587
16/07/2014 25.87p 26.75p 23.85p 24.38p 2957261
15/07/2014 24.75p 28.25p 23.00p 25.87p 5528926
14/07/2014 27.25p 27.25p 23.00p 24.75p 7559321
11/07/2014 38.75p 47.21p 26.25p 26.88p 21161902
10/07/2014 40.75p 42.45p 38.56p 39.25p 3067806
09/07/2014 40.75p 44.00p 38.31p 44.00p 5638051
08/07/2014 42.00p 44.65p 39.38p 40.50p 6651847
07/07/2014 42.50p 48.00p 38.12p 40.75p 8272265
04/07/2014 37.00p 45.63p 33.00p 40.13p 10037746
03/07/2014 27.50p 40.91p 26.80p 36.25p 16611884
02/07/2014 23.50p 27.13p 22.50p 26.63p 5127322
01/07/2014 22.50p 23.20p 21.50p 22.50p 3727339
30/06/2014 22.00p 23.44p 21.01p 22.50p 4167538
27/06/2014 21.75p 23.90p 20.33p 22.25p 3855545
26/06/2014 24.25p 24.25p 21.00p 22.00p 4416463
25/06/2014 22.00p 23.74p 20.35p 23.00p 2410643
24/06/2014 19.13p 23.97p 18.00p 22.00p 4826419
23/06/2014 27.50p 27.50p 19.50p 20.00p 10905096
20/06/2014 28.50p 32.75p 23.05p 27.75p 20882494
19/06/2014 34.50p 34.50p 30.00p 32.75p 3431176
18/06/2014 36.00p 36.60p 31.50p 34.50p 2527972
17/06/2014 36.00p 36.20p 29.10p 34.75p 6101722
16/06/2014 42.50p 56.00p 33.00p 35.00p 15101566
13/06/2014 11.88p 43.00p 10.50p 37.00p 34434464
12/06/2014 12.75p 12.80p 11.50p 11.88p 1370411
11/06/2014 13.00p 13.33p 12.60p 12.75p 1362324
10/06/2014 12.50p 13.95p 12.25p 12.75p 2968878
09/06/2014 12.75p 13.70p 12.13p 12.50p 3351278
06/06/2014 13.25p 14.25p 11.00p 12.13p 4326279
05/06/2014 12.63p 13.15p 12.60p 12.88p 1008056
04/06/2014 14.13p 14.13p 12.44p 12.63p 3344458
03/06/2014 14.62p 14.62p 13.50p 14.13p 1814789
02/06/2014 14.62p 15.45p 14.00p 14.50p 2770595
30/05/2014 13.63p 15.50p 13.14p 14.62p 6794492
29/05/2014 11.38p 14.30p 11.38p 13.63p 6052960
28/05/2014 11.50p 12.40p 11.00p 11.38p 3283050
27/05/2014 11.50p 11.85p 11.00p 11.38p 2903601
23/05/2014 10.75p 11.70p 10.15p 11.50p 3091131
22/05/2014 10.63p 11.20p 10.50p 10.75p 1363329
21/05/2014 10.50p 11.40p 10.15p 10.63p 1437689
20/05/2014 10.38p 11.08p 10.36p 10.50p 823262
19/05/2014 10.88p 11.35p 10.33p 10.38p 1334423
16/05/2014 10.63p 12.23p 10.08p 10.88p 2018470
15/05/2014 10.88p 10.90p 9.85p 10.50p 1095169
14/05/2014 11.88p 11.99p 10.30p 10.88p 1177358
13/05/2014 11.63p 12.45p 11.38p 11.88p 1400114
12/05/2014 10.13p 11.52p 9.65p 11.38p 3208392
09/05/2014 10.13p 10.35p 8.92p 10.13p 2690002
08/05/2014 10.75p 10.75p 9.60p 10.13p 2725141
07/05/2014 13.50p 13.50p 10.55p 10.75p 5081698
06/05/2014 14.62p 14.81p 10.13p 12.88p 7884424
02/05/2014 13.63p 15.10p 12.50p 14.62p 6363428
01/05/2014 10.25p 14.45p 10.00p 13.63p 3982586
30/04/2014 10.13p 11.14p 9.65p 10.25p 2732933
29/04/2014 9.50p 10.70p 9.50p 10.13p 2864165
28/04/2014 9.13p 10.48p 9.13p 10.00p 4974545
25/04/2014 9.38p 9.75p 8.55p 9.13p 1024830
24/04/2014 9.13p 10.13p 8.99p 9.38p 4842813
23/04/2014 7.75p 9.20p 7.75p 9.13p 3606246
22/04/2014 7.50p 8.00p 7.50p 7.75p 1715016
17/04/2014 7.13p 7.60p 7.00p 7.50p 391487
16/04/2014 7.38p 7.38p 6.75p 7.13p 320896
15/04/2014 7.38p 7.38p 6.75p 7.38p 123561
14/04/2014 6.75p 7.38p 6.75p 7.38p 135793
11/04/2014 6.75p 6.84p 6.75p 6.75p 12438
10/04/2014 6.75p 6.75p 6.70p 6.75p 54316
09/04/2014 6.75p 6.75p 6.50p 6.75p 54344
08/04/2014 6.75p 6.85p 6.75p 6.75p 0
07/04/2014 6.75p 6.85p 6.75p 6.75p 1597
04/04/2014 7.25p 7.25p 6.50p 6.75p 58411
03/04/2014 7.75p 7.75p 7.00p 7.25p 110800
02/04/2014 7.75p 7.75p 7.25p 7.75p 30231
01/04/2014 8.13p 8.13p 7.50p 7.75p 20000
31/03/2014 8.13p 8.13p 7.50p 8.13p 55634
28/03/2014 8.13p 8.13p 7.92p 8.13p 40000
27/03/2014 8.13p 8.13p 7.95p 8.13p 4689
26/03/2014 8.13p 8.13p 8.00p 8.13p 37734
25/03/2014 8.25p 8.25p 8.00p 8.13p 274303
24/03/2014 7.75p 8.25p 7.75p 7.88p 218867
21/03/2014 8.50p 8.50p 8.00p 8.25p 68746
20/03/2014 8.75p 9.00p 8.00p 8.50p 323738

*Close Price adjusted for both dividends and splits