Share Name Share Symbol Market Type Share ISIN Share Description
MX Oil Plc LSE:MXO London Ordinary Share GB00BKRV5441 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.025p -1.89% 1.30p 1.25p 1.35p 1.325p 1.30p 1.325p 1,814,141.00 08:37:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -2.9 -1.0 - 14.83

MX Oil (MXO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 20171.3-0.03-1.89%1.31.3251,814,141
21 Feb 20171.3250.000.00%1.3251.3252,690,406
20 Feb 20171.325+0.02+1.92%1.31.3252,540,253
17 Feb 20171.3-0.03-1.89%1.2751.3253,036,250
16 Feb 20171.325-0.08-5.36%1.3251.43,469,451
15 Feb 20171.4+0.08+5.66%1.21.42525,319,303
14 Feb 20171.325-0.03-1.85%1.251.355,688,817
13 Feb 20171.35+0.05+3.85%1.2751.3755,315,521
10 Feb 20171.3-0.03-1.89%1.251.3255,421,375
09 Feb 20171.325-0.03-1.85%1.2751.357,856,957
08 Feb 20171.350.000.00%1.2751.355,010,487
07 Feb 20171.35+0.10+8.00%1.251.3753,886,558
06 Feb 20171.25-0.10-7.41%1.251.356,622,327
03 Feb 20171.35+0.03+1.89%1.251.3759,064,601
02 Feb 20171.325+0.10+8.16%1.2251.47527,917,249
01 Feb 20171.2250.000.00%1.1751.36,560,397
31 Jan 20171.2250.000.00%1.2251.225892,372
30 Jan 20171.225+0.08+6.52%1.151.252,161,760
27 Jan 20171.150.000.00%1.1251.256,237,547
26 Jan 20171.15+0.02+2.22%1.1251.152,064,793
25 Jan 20171.125+0.08+7.14%1.051.259,790,457
24 Jan 20171.05+0.03+2.44%1.0251.051,333,250
23 Jan 20171.025-0.03-2.38%1.0251.051,390,700
Download more MX Oil Plc Historical Data

MX Oil Plc (MXO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.3251.4251.200.00003M25M7M-0.025-1.89%
1 Month1.051.4751.050.0000892k28M7M0.2523.81%
3 Months1.1351.4751.000.000022k28M4M0.16514.54%
6 Months1.1751.4750.9750.000022k49M6M0.12510.64%
1 Year1.251.6250.450.000022k201M13M0.054.00%
3 Years2.955.1750.450.000022k201M8M-1.65-55.93%
5 Years2.955.1750.450.000022k201M8M-1.65-55.93%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170223 02:45:45