Oilex Ltd. (OEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/07/2011 22.29p 22.29p 21.67p 22.17p 79549
14/07/2011 21.17p 22.67p 20.97p 22.29p 222260
13/07/2011 21.30p 21.30p 20.92p 21.17p 1451348
12/07/2011 22.17p 22.17p 21.17p 21.30p 204445
11/07/2011 22.79p 22.91p 21.92p 22.17p 199845
08/07/2011 23.17p 23.17p 22.47p 22.67p 44524
07/07/2011 23.54p 23.84p 23.17p 23.54p 48223
06/07/2011 24.79p 24.85p 22.92p 23.79p 210952
05/07/2011 25.03p 25.10p 24.26p 24.79p 93391
04/07/2011 25.28p 25.91p 24.66p 25.28p 97154
01/07/2011 23.91p 24.86p 23.64p 24.16p 1043501
30/06/2011 22.42p 24.55p 21.67p 23.91p 2143331
29/06/2011 20.68p 23.91p 19.68p 21.67p 888423
28/06/2011 19.93p 19.93p 19.43p 19.68p 457286
27/06/2011 20.05p 20.15p 19.28p 19.93p 533015
24/06/2011 19.93p 20.92p 19.68p 20.43p 639631
23/06/2011 20.18p 20.18p 19.68p 19.93p 855023
22/06/2011 20.55p 20.66p 19.33p 20.18p 689957
21/06/2011 20.68p 20.92p 19.10p 20.68p 1049002
20/06/2011 21.67p 21.67p 20.13p 20.68p 971293
17/06/2011 22.17p 22.17p 21.61p 21.92p 554859
16/06/2011 22.29p 22.42p 21.92p 22.29p 731046
15/06/2011 22.42p 22.67p 21.97p 22.54p 363716
14/06/2011 22.79p 22.87p 22.17p 22.67p 482049
13/06/2011 22.92p 22.92p 22.64p 22.92p 259324
10/06/2011 22.92p 23.00p 22.61p 22.92p 468897
09/06/2011 22.92p 23.00p 21.92p 22.92p 2064765
08/06/2011 23.91p 24.16p 22.47p 23.04p 762910
07/06/2011 23.66p 23.79p 22.92p 23.17p 199321
06/06/2011 23.66p 24.41p 23.57p 24.16p 339043
03/06/2011 23.91p 24.45p 23.71p 23.91p 236553
02/06/2011 22.67p 24.52p 22.03p 23.66p 716916
01/06/2011 24.04p 24.04p 22.57p 22.79p 452348
31/05/2011 23.66p 24.05p 22.61p 23.79p 836108
27/05/2011 23.42p 24.41p 22.92p 23.79p 879312
26/05/2011 20.68p 23.91p 19.93p 23.29p 4851726
25/05/2011 22.42p 24.16p 21.45p 22.42p 2065875
24/05/2011 24.66p 24.76p 23.17p 24.16p 529130
23/05/2011 25.16p 25.53p 24.24p 24.91p 485230
20/05/2011 24.66p 25.72p 24.66p 25.53p 1159740
19/05/2011 24.54p 25.03p 24.41p 24.66p 264893
18/05/2011 24.29p 24.96p 23.91p 24.54p 433850
17/05/2011 25.03p 25.41p 23.91p 24.41p 558009
16/05/2011 26.16p 26.65p 23.91p 25.03p 884589
13/05/2011 26.65p 27.40p 25.91p 26.65p 273106
12/05/2011 27.15p 27.15p 25.91p 26.40p 563989
11/05/2011 27.03p 28.17p 26.90p 27.28p 367817
10/05/2011 26.40p 27.15p 26.16p 26.65p 693134
09/05/2011 27.40p 27.78p 26.21p 26.40p 746819
06/05/2011 26.78p 27.40p 24.91p 27.03p 705409
05/05/2011 27.65p 28.10p 26.40p 26.90p 1001151
04/05/2011 28.90p 29.39p 27.61p 27.77p 621904
03/05/2011 29.02p 29.89p 27.65p 29.14p 1477531
28/04/2011 29.52p 29.63p 29.14p 29.39p 214529
27/04/2011 31.26p 31.26p 29.22p 29.52p 639548
26/04/2011 29.52p 30.87p 29.49p 30.27p 591576
21/04/2011 30.27p 30.92p 28.90p 29.39p 1591269
20/04/2011 30.39p 30.54p 29.89p 30.27p 172611
19/04/2011 28.90p 31.34p 28.77p 30.64p 1133827
18/04/2011 28.90p 31.42p 28.56p 28.77p 2354650
15/04/2011 27.15p 28.90p 26.52p 28.15p 1119223
14/04/2011 25.91p 27.68p 25.91p 27.15p 1540849
13/04/2011 26.78p 27.59p 25.66p 26.03p 1313546
12/04/2011 25.91p 27.21p 25.68p 26.65p 2050175
11/04/2011 25.78p 26.50p 25.51p 25.91p 718159
08/04/2011 25.28p 26.16p 25.28p 25.78p 648499
07/04/2011 23.17p 25.77p 22.42p 24.91p 1318269
06/04/2011 22.42p 22.67p 21.92p 22.42p 353779
05/04/2011 23.17p 23.17p 21.92p 22.42p 256420
04/04/2011 23.79p 24.17p 22.42p 23.17p 813867
01/04/2011 23.91p 24.16p 23.42p 23.79p 437924
31/03/2011 24.54p 24.61p 22.92p 23.91p 772954
30/03/2011 23.66p 24.78p 23.45p 24.54p 266602
29/03/2011 24.41p 24.72p 23.42p 23.66p 204608
28/03/2011 25.16p 25.41p 23.98p 24.41p 233408
25/03/2011 24.41p 25.87p 24.39p 25.16p 591264
24/03/2011 23.66p 24.91p 22.92p 24.41p 916712
23/03/2011 24.29p 24.29p 23.44p 23.66p 132554
22/03/2011 24.91p 24.91p 23.91p 24.29p 365170
21/03/2011 24.41p 25.16p 24.41p 24.91p 257827
18/03/2011 22.92p 23.91p 22.84p 23.66p 619092
17/03/2011 23.17p 23.34p 22.42p 22.92p 205930
16/03/2011 23.29p 23.76p 22.92p 23.17p 178118
15/03/2011 23.29p 24.54p 21.42p 22.67p 778825
14/03/2011 23.79p 24.90p 22.17p 24.54p 783193
11/03/2011 24.04p 24.31p 23.42p 24.04p 1312082
10/03/2011 25.66p 25.41p 24.07p 24.16p 849480
09/03/2011 28.15p 28.27p 24.91p 26.90p 674451
08/03/2011 28.40p 29.14p 28.02p 28.15p 642444
07/03/2011 27.53p 28.90p 27.80p 28.40p 602686
04/03/2011 26.78p 27.99p 26.92p 27.40p 1278054
03/03/2011 24.16p 26.90p 23.42p 26.03p 2555452
02/03/2011 24.66p 24.76p 23.91p 24.16p 146963
01/03/2011 24.91p 25.41p 24.29p 24.66p 609714
28/02/2011 25.53p 25.91p 25.41p 25.66p 292888
25/02/2011 24.41p 25.91p 24.51p 25.53p 359455
24/02/2011 24.41p 24.32p 22.92p 24.16p 1189608
23/02/2011 24.66p 24.76p 24.41p 24.66p 164465
22/02/2011 26.78p 26.76p 24.44p 24.66p 2640706
21/02/2011 28.77p 29.14p 28.15p 28.77p 186541
18/02/2011 29.02p 29.14p 28.65p 29.02p 699240
17/02/2011 29.64p 29.45p 28.40p 29.02p 728074
16/02/2011 29.64p 30.41p 29.66p 29.89p 628271
15/02/2011 31.14p 30.39p 28.97p 30.02p 2046696
14/02/2011 32.13p 31.89p 30.64p 31.76p 841995
11/02/2011 31.07p 32.92p 30.89p 32.38p 724928
10/02/2011 32.07p 32.13p 30.89p 32.13p 506105
09/02/2011 33.26p 33.31p 31.39p 32.13p 540388
08/02/2011 32.63p 33.88p 32.48p 33.38p 1082928
07/02/2011 33.79p 33.91p 32.45p 33.63p 3085578
04/02/2011 30.89p 32.18p 30.39p 31.14p 995754
03/02/2011 29.89p 31.01p 29.64p 30.64p 557135
02/02/2011 30.62p 30.64p 28.90p 30.14p 1601980
01/02/2011 30.39p 31.76p 29.89p 30.64p 874003
31/01/2011 28.65p 30.39p 28.49p 30.14p 1090628
28/01/2011 28.90p 28.90p 27.90p 28.65p 474162
27/01/2011 29.39p 29.39p 28.40p 28.90p 817784
26/01/2011 30.14p 30.14p 28.90p 29.39p 233694
25/01/2011 29.39p 30.87p 29.39p 30.14p 575995
24/01/2011 29.89p 30.19p 28.94p 29.39p 344811
21/01/2011 29.39p 30.89p 29.14p 30.14p 1710602
20/01/2011 30.39p 30.39p 28.90p 29.64p 821525
19/01/2011 31.64p 31.89p 29.89p 31.14p 1018823
18/01/2011 31.39p 33.38p 30.39p 31.89p 1713562
17/01/2011 28.40p 31.90p 27.90p 31.39p 1987072
14/01/2011 27.91p 28.40p 26.90p 27.90p 1274012
13/01/2011 30.37p 30.39p 28.40p 28.65p 1047450
12/01/2011 30.92p 31.06p 29.64p 30.64p 2836814
11/01/2011 33.68p 33.68p 31.39p 31.64p 4229859
10/01/2011 30.14p 35.37p 29.14p 34.13p 6018861
07/01/2011 26.90p 28.90p 26.45p 27.90p 1137040
06/01/2011 27.40p 27.65p 26.06p 26.90p 2054573
05/01/2011 24.41p 27.79p 24.29p 26.65p 4114928
04/01/2011 22.42p 24.91p 21.92p 24.41p 1986482
31/12/2010 21.92p 22.92p 21.49p 22.17p 415478
30/12/2010 21.67p 22.77p 20.92p 22.42p 719668
29/12/2010 21.67p 22.04p 21.02p 21.92p 276837
24/12/2010 21.67p 22.02p 21.02p 21.67p 63089
23/12/2010 21.92p 22.13p 21.02p 21.67p 290202
22/12/2010 22.17p 22.42p 20.97p 21.92p 445599
21/12/2010 22.92p 22.92p 21.51p 22.42p 951228
20/12/2010 22.92p 23.32p 22.42p 22.92p 904641
17/12/2010 22.92p 23.66p 22.42p 23.42p 729027
16/12/2010 21.67p 23.91p 21.51p 22.92p 1491859
15/12/2010 21.92p 21.96p 20.92p 21.67p 1124096
14/12/2010 22.92p 22.92p 21.42p 22.17p 1779688
13/12/2010 23.91p 23.91p 22.25p 23.17p 1604774
10/12/2010 22.67p 25.61p 22.42p 24.16p 2957168
09/12/2010 21.92p 23.42p 21.50p 22.67p 2247839
08/12/2010 23.42p 24.06p 21.55p 23.17p 3457176
07/12/2010 23.42p 23.99p 21.42p 23.17p 4630240
06/12/2010 20.18p 24.91p 19.33p 23.42p 9583332
03/12/2010 18.68p 20.92p 18.53p 19.93p 4987618
02/12/2010 17.69p 19.18p 17.69p 18.68p 1925731
01/12/2010 17.44p 17.94p 17.31p 17.69p 789875
30/11/2010 17.94p 18.22p 16.94p 17.44p 991390
29/11/2010 17.44p 18.76p 16.94p 18.18p 1436140
26/11/2010 17.44p 17.94p 16.94p 17.44p 379870
25/11/2010 16.19p 17.73p 16.04p 17.44p 1853850
24/11/2010 15.44p 16.94p 14.95p 16.19p 1473644
23/11/2010 15.69p 15.69p 14.50p 15.20p 593248
22/11/2010 16.44p 16.70p 15.44p 15.69p 770137
19/11/2010 15.44p 15.49p 14.95p 15.44p 321687
18/11/2010 15.69p 15.69p 14.95p 15.44p 330131
17/11/2010 14.95p 15.78p 14.60p 15.69p 784580
16/11/2010 16.44p 16.52p 15.44p 15.69p 627399
15/11/2010 16.19p 16.73p 15.64p 16.44p 1232514
12/11/2010 16.69p 16.76p 14.95p 16.19p 2574826
11/11/2010 14.20p 17.44p 13.95p 16.94p 7254124
10/11/2010 14.20p 14.40p 13.95p 14.20p 284002
09/11/2010 14.45p 14.95p 13.83p 14.20p 588592
08/11/2010 14.45p 14.75p 13.70p 14.45p 511914
05/11/2010 13.95p 14.70p 13.35p 14.45p 2144678
04/11/2010 13.45p 13.95p 12.95p 13.45p 779318
03/11/2010 13.95p 13.95p 12.95p 13.45p 476767
02/11/2010 13.95p 14.20p 13.70p 13.95p 102945
01/11/2010 14.45p 14.45p 13.45p 13.95p 239438
29/10/2010 14.20p 14.47p 13.95p 14.45p 530971
28/10/2010 13.95p 14.70p 13.85p 14.20p 724369
27/10/2010 14.20p 14.20p 13.25p 13.95p 1414712
26/10/2010 13.95p 14.45p 13.70p 14.20p 988261
25/10/2010 13.70p 13.95p 13.70p 13.95p 1053721
22/10/2010 13.45p 14.70p 12.63p 13.70p 1452359
21/10/2010 13.20p 13.70p 13.03p 13.45p 831081
20/10/2010 12.46p 13.45p 12.11p 12.95p 3803476
19/10/2010 11.71p 12.95p 11.71p 12.70p 891142
18/10/2010 11.46p 11.96p 11.07p 11.46p 394741
15/10/2010 11.96p 11.96p 11.51p 11.71p 1147208
14/10/2010 12.21p 12.24p 11.71p 11.96p 1011152
13/10/2010 12.70p 12.70p 11.65p 12.21p 1737466
12/10/2010 12.21p 13.20p 11.46p 12.46p 990738
11/10/2010 11.46p 12.46p 11.01p 12.21p 754048
08/10/2010 11.96p 11.96p 10.96p 11.46p 504720
07/10/2010 11.96p 12.17p 11.46p 11.96p 86760
06/10/2010 11.96p 12.31p 11.46p 11.96p 225566
05/10/2010 12.46p 12.59p 11.46p 11.96p 512025
04/10/2010 12.46p 13.45p 12.11p 12.46p 610300
01/10/2010 12.21p 12.95p 11.91p 12.46p 834072
30/09/2010 10.96p 13.45p 10.82p 12.21p 1323164
29/09/2010 10.96p 11.05p 10.72p 10.96p 111050

*Close Price adjusted for both dividends and splits