Oilex Ltd. (OEX) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/09/2010 11.21p 11.46p 10.76p 10.96p 210717
27/09/2010 10.96p 11.46p 10.77p 11.21p 499936
24/09/2010 10.96p 11.21p 10.74p 10.96p 294198
23/09/2010 11.96p 11.96p 10.21p 10.96p 705505
22/09/2010 11.96p 12.58p 11.46p 11.96p 491130
21/09/2010 11.21p 12.93p 10.97p 12.21p 1140512
20/09/2010 11.21p 11.21p 9.96p 10.46p 199835
17/09/2010 11.46p 11.60p 10.96p 11.46p 242760
16/09/2010 11.71p 11.71p 10.06p 11.46p 1106761
15/09/2010 12.21p 12.21p 10.96p 11.96p 881645
14/09/2010 12.95p 12.95p 12.08p 12.70p 285177
13/09/2010 13.20p 13.45p 12.65p 12.95p 681841
10/09/2010 12.46p 13.45p 12.46p 13.20p 915346
09/09/2010 12.46p 12.70p 11.97p 12.46p 1150831
08/09/2010 14.45p 14.45p 12.01p 13.20p 3507729
07/09/2010 16.69p 16.69p 14.45p 14.45p 4572610
06/09/2010 9.09p 21.42p 9.09p 19.18p 8053080
03/09/2010 7.97p 8.22p 7.77p 7.97p 36283
02/09/2010 7.97p 8.22p 7.93p 7.97p 30563
01/09/2010 7.72p 8.97p 7.72p 7.97p 186958
31/08/2010 7.72p 7.95p 7.59p 7.60p 605356
27/08/2010 7.47p 7.97p 7.47p 7.72p 342183
26/08/2010 7.47p 7.47p 7.24p 7.47p 3698
25/08/2010 7.47p 7.67p 7.22p 7.47p 1207136
24/08/2010 7.60p 7.70p 7.24p 7.47p 871367
23/08/2010 7.72p 7.92p 7.57p 7.72p 102898
20/08/2010 7.72p 7.92p 7.48p 7.72p 644815
19/08/2010 7.47p 7.92p 7.34p 7.72p 457139
18/08/2010 7.10p 7.72p 7.05p 7.47p 1327054
17/08/2010 7.35p 7.35p 7.10p 7.10p 1340
16/08/2010 7.35p 7.35p 6.97p 7.35p 25969
13/08/2010 7.72p 7.72p 6.97p 7.47p 106439
12/08/2010 7.97p 7.97p 7.22p 7.72p 50180
11/08/2010 8.10p 8.10p 7.85p 8.10p 60216
10/08/2010 8.10p 8.10p 7.47p 8.10p 48879
09/08/2010 8.10p 8.11p 7.73p 8.10p 122090
06/08/2010 7.35p 8.10p 7.35p 8.10p 199134
05/08/2010 6.85p 7.47p 6.85p 7.22p 71895
04/08/2010 6.48p 6.60p 6.23p 6.60p 15255
03/08/2010 6.60p 6.60p 6.24p 6.48p 54972
02/08/2010 6.60p 6.60p 6.60p 6.60p 0
30/07/2010 6.60p 6.60p 6.36p 6.60p 29543
29/07/2010 6.60p 6.86p 6.35p 6.60p 21295
28/07/2010 6.60p 6.86p 6.32p 6.60p 47921
27/07/2010 6.10p 6.97p 6.10p 6.60p 67482
26/07/2010 6.23p 6.23p 5.98p 6.10p 25723
23/07/2010 6.23p 6.23p 5.98p 6.23p 33612
22/07/2010 6.23p 6.23p 6.08p 6.23p 63602
21/07/2010 6.23p 6.26p 5.98p 6.23p 5775
20/07/2010 6.23p 6.28p 6.08p 6.23p 85179
19/07/2010 6.35p 6.54p 5.98p 6.23p 43468
16/07/2010 6.85p 6.85p 5.98p 6.35p 86946
15/07/2010 7.10p 7.37p 6.73p 7.10p 286423
14/07/2010 5.98p 8.22p 5.98p 7.22p 1074072
13/07/2010 4.98p 5.98p 4.98p 5.73p 294176
12/07/2010 4.73p 4.81p 4.56p 4.73p 25879
09/07/2010 4.86p 4.86p 4.48p 4.73p 115414
08/07/2010 4.86p 5.00p 4.86p 4.86p 9996
07/07/2010 4.86p 5.01p 4.57p 4.86p 38672
06/07/2010 5.11p 5.13p 5.11p 5.11p 433
05/07/2010 5.23p 5.36p 4.58p 5.11p 150358
02/07/2010 5.23p 5.23p 4.99p 5.23p 22051
01/07/2010 5.23p 5.23p 4.98p 5.23p 76964
30/06/2010 5.23p 5.23p 5.18p 5.23p 4014
29/06/2010 5.36p 5.38p 4.98p 5.36p 4014
28/06/2010 5.60p 5.75p 5.23p 5.48p 55230
25/06/2010 5.60p 5.78p 5.23p 5.60p 410520
24/06/2010 4.86p 6.48p 4.86p 5.60p 938902
23/06/2010 4.73p 4.73p 4.73p 4.73p 0
22/06/2010 4.73p 4.80p 4.61p 4.73p 80913
21/06/2010 4.73p 4.73p 4.73p 4.73p 0
18/06/2010 4.86p 4.98p 4.86p 4.86p 463
17/06/2010 4.73p 4.98p 4.58p 4.86p 35974
16/06/2010 4.86p 4.86p 4.53p 4.73p 71883
15/06/2010 4.86p 4.86p 4.83p 4.86p 7242
14/06/2010 4.86p 4.86p 4.53p 4.86p 15812
11/06/2010 4.86p 5.23p 4.53p 4.86p 51433
10/06/2010 4.86p 4.86p 4.48p 4.86p 101866
09/06/2010 4.86p 4.86p 4.86p 4.86p 0
08/06/2010 4.86p 4.86p 4.48p 4.86p 6022
07/06/2010 4.86p 4.86p 4.50p 4.86p 22880
04/06/2010 4.98p 5.07p 4.50p 4.98p 23832
03/06/2010 4.98p 5.08p 4.98p 4.98p 65234
02/06/2010 4.98p 5.13p 4.48p 4.98p 93676
01/06/2010 4.98p 5.16p 4.23p 4.98p 110345
28/05/2010 5.11p 5.28p 4.99p 5.23p 49157
27/05/2010 5.11p 5.28p 4.81p 5.11p 34250
26/05/2010 5.23p 5.23p 4.75p 5.11p 158418
25/05/2010 5.36p 5.51p 4.83p 5.23p 16843
24/05/2010 5.36p 5.36p 5.36p 5.36p 0
21/05/2010 5.36p 5.36p 5.36p 5.36p 0
20/05/2010 5.73p 5.73p 5.36p 5.36p 124438
19/05/2010 5.98p 5.98p 5.98p 5.98p 0
18/05/2010 5.98p 6.10p 5.79p 6.10p 6345
17/05/2010 6.23p 6.23p 5.53p 6.10p 41193
14/05/2010 6.23p 6.47p 6.23p 6.23p 43996
13/05/2010 6.23p 6.47p 5.74p 6.23p 385374
12/05/2010 6.10p 6.97p 5.49p 6.23p 409386
11/05/2010 5.98p 6.60p 5.46p 6.10p 119044
10/05/2010 5.98p 6.48p 4.98p 5.98p 128683
07/05/2010 5.98p 5.98p 5.98p 5.98p 0
06/05/2010 6.35p 6.35p 6.35p 6.35p 0
05/05/2010 6.48p 6.67p 5.98p 6.35p 94807
04/05/2010 6.48p 6.65p 5.98p 6.48p 138148
30/04/2010 6.48p 6.73p 5.98p 6.48p 66855
29/04/2010 6.60p 6.60p 6.48p 6.48p 0
28/04/2010 6.73p 6.97p 5.98p 6.73p 5226
27/04/2010 6.73p 6.73p 5.98p 6.73p 24664
26/04/2010 6.73p 6.73p 6.73p 6.73p 0
23/04/2010 6.85p 6.85p 6.23p 6.73p 3726
22/04/2010 6.97p 6.97p 6.97p 6.97p 0
21/04/2010 6.97p 6.97p 6.29p 6.85p 29144
20/04/2010 6.97p 6.97p 6.45p 6.97p 23083
19/04/2010 7.35p 7.35p 6.97p 6.97p 0
16/04/2010 7.47p 7.47p 7.12p 7.47p 76525
15/04/2010 7.47p 7.87p 6.97p 7.47p 22724
14/04/2010 7.22p 7.97p 7.12p 7.47p 38087
13/04/2010 6.73p 7.82p 6.70p 7.22p 248695
12/04/2010 6.48p 6.97p 6.08p 6.48p 159509
09/04/2010 6.73p 6.97p 6.48p 6.48p 23845
08/04/2010 6.73p 6.73p 6.48p 6.60p 4049
07/04/2010 6.73p 6.86p 6.48p 6.73p 137683
06/04/2010 6.73p 6.88p 6.73p 6.73p 4477
01/04/2010 6.73p 6.88p 6.48p 6.73p 32306
31/03/2010 6.73p 6.97p 6.48p 6.73p 700697
30/03/2010 6.85p 7.02p 6.85p 6.85p 224852
29/03/2010 6.85p 7.22p 6.55p 6.85p 975156
26/03/2010 6.85p 7.07p 6.55p 6.85p 133165
25/03/2010 7.22p 7.24p 6.48p 6.85p 178335
24/03/2010 7.47p 7.77p 6.97p 7.22p 419897
23/03/2010 6.60p 7.97p 6.48p 7.60p 496305
22/03/2010 5.85p 6.92p 5.85p 6.48p 250711
19/03/2010 5.73p 5.98p 5.53p 5.73p 393018
18/03/2010 5.73p 5.90p 5.48p 5.73p 134887
17/03/2010 5.60p 5.88p 5.23p 5.73p 250453
16/03/2010 5.60p 5.83p 5.49p 5.60p 87126
15/03/2010 5.60p 5.83p 5.47p 5.60p 22534
12/03/2010 5.60p 5.83p 5.48p 5.60p 25781
11/03/2010 5.60p 5.83p 5.48p 5.60p 59178
10/03/2010 5.60p 5.86p 5.23p 5.60p 212289
09/03/2010 5.60p 5.60p 5.48p 5.60p 8454
08/03/2010 5.60p 5.88p 5.60p 5.60p 39787
05/03/2010 5.60p 5.93p 5.47p 5.60p 226527
04/03/2010 5.36p 5.98p 5.36p 5.60p 98111
03/03/2010 5.11p 5.48p 5.10p 5.36p 811245
02/03/2010 5.60p 5.77p 5.01p 5.11p 446271
01/03/2010 5.85p 5.98p 4.98p 5.60p 176493
26/02/2010 6.23p 6.23p 5.98p 6.23p 25090
25/02/2010 6.23p 6.23p 5.98p 6.23p 60310
24/02/2010 6.23p 6.23p 5.98p 6.23p 60173
23/02/2010 6.23p 6.23p 5.98p 6.23p 37341
22/02/2010 6.60p 6.60p 6.35p 6.60p 99211
19/02/2010 6.60p 6.60p 6.48p 6.60p 14631
18/02/2010 6.60p 6.60p 6.35p 6.60p 62223
17/02/2010 6.60p 6.60p 6.48p 6.60p 5691
16/02/2010 6.60p 6.63p 6.57p 6.60p 303337
15/02/2010 6.60p 6.73p 6.53p 6.60p 291341
12/02/2010 6.60p 6.60p 6.55p 6.60p 15037
11/02/2010 6.60p 6.60p 6.48p 6.60p 88956
10/02/2010 6.73p 6.73p 6.73p 6.73p 0
09/02/2010 6.85p 6.85p 6.48p 6.73p 85580
08/02/2010 6.85p 6.85p 6.74p 6.85p 30738
05/02/2010 6.85p 6.97p 6.73p 6.85p 116502
04/02/2010 7.60p 7.62p 6.73p 6.85p 669505
03/02/2010 6.35p 7.82p 6.23p 7.60p 949312
02/02/2010 6.23p 6.23p 5.98p 6.23p 238332
01/02/2010 6.73p 6.73p 5.98p 6.23p 58865
29/01/2010 7.22p 7.23p 6.48p 6.85p 139793
28/01/2010 7.35p 7.36p 7.22p 7.35p 53995
27/01/2010 7.47p 7.49p 7.22p 7.47p 247976
26/01/2010 8.22p 8.22p 6.97p 7.47p 764586
25/01/2010 9.22p 9.22p 7.97p 8.10p 234740
22/01/2010 9.47p 9.51p 8.65p 9.47p 136577
21/01/2010 9.72p 9.86p 9.47p 9.72p 453462
20/01/2010 11.21p 11.21p 9.96p 10.71p 270072
19/01/2010 10.96p 11.43p 10.96p 11.21p 232752
18/01/2010 11.21p 11.21p 10.71p 10.96p 146993
15/01/2010 11.46p 11.46p 10.46p 11.21p 268908
14/01/2010 11.96p 11.96p 11.71p 11.96p 77917
13/01/2010 11.96p 11.96p 11.71p 11.96p 69536
12/01/2010 12.70p 12.77p 11.21p 11.96p 332396
11/01/2010 11.46p 12.85p 11.41p 12.70p 855175
08/01/2010 10.96p 11.46p 10.71p 11.21p 466486
07/01/2010 10.96p 11.83p 10.53p 10.96p 794220
06/01/2010 9.72p 10.66p 9.72p 10.21p 389114
05/01/2010 9.59p 9.59p 9.22p 9.59p 204908
04/01/2010 9.59p 9.59p 9.22p 9.59p 217341
31/12/2009 9.59p 9.59p 9.25p 9.59p 44685
30/12/2009 9.59p 9.59p 9.59p 9.59p 0
29/12/2009 9.59p 9.96p 9.52p 9.59p 21443
24/12/2009 9.59p 9.59p 9.25p 9.59p 39503
23/12/2009 9.59p 9.59p 9.25p 9.59p 46016
22/12/2009 9.47p 9.47p 8.97p 9.47p 51668
21/12/2009 9.47p 9.47p 8.98p 9.47p 102595
18/12/2009 9.47p 9.86p 8.97p 9.47p 149722
17/12/2009 9.84p 9.84p 8.97p 9.47p 213986
16/12/2009 10.46p 10.71p 9.72p 10.21p 153332
15/12/2009 10.46p 10.46p 10.21p 10.46p 15147
14/12/2009 10.71p 10.71p 9.96p 10.71p 80757
11/12/2009 10.71p 10.86p 10.21p 10.71p 379361

*Close Price adjusted for both dividends and splits