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 -4.17% 0.575p 0.50p 0.65p 0.60p 0.575p 0.60p 217,288 11:12:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 1.6 -1.3 -0.1 - 6.56

MX Oil (MXO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 20170.5749999-0.025-4.17%0.57499990.6217,288
19 Sep 20170.6-0.05-7.69%0.57499990.64999991,369,219
18 Sep 20170.64999990.000.00%0.6250.64999992,356,683
15 Sep 20170.6499999+0.135+26.21%0.51499990.64999995,319,608
14 Sep 20170.5149999-0.01-1.90%0.51499990.52499991,680,645
13 Sep 20170.5249999-0.05-8.70%0.52499990.57499993,431,399
12 Sep 20170.5749999-0.025-4.17%0.56499990.57499991,211,192
11 Sep 20170.60.000.00%0.60.6747,806
08 Sep 20170.6-0.045-6.98%0.560.64499991,775,964
07 Sep 20170.6449999+0.01+1.57%0.63499990.6449999961,863
06 Sep 20170.63499990.000.00%0.63499990.634999980,000
05 Sep 20170.63499990.000.00%0.63499990.6349999144,343
04 Sep 20170.63499990.000.00%0.63499990.634999945,440
01 Sep 20170.6349999-0.015-2.31%0.620.64999992,871,151
31 Aug 20170.64999990.000.00%0.56499990.64999995,261,699
30 Aug 20170.64999990.000.00%0.5450.64999997,089,927
29 Aug 20170.64999990.000.00%0.64999990.6499999298,659
25 Aug 20170.64999990.000.00%0.64999990.6499999419,584
24 Aug 20170.6499999+0.0349999+5.69%0.57499990.69999996,121,985
23 Aug 20170.6150.000.00%0.6150.6150
22 Aug 20170.6150.000.00%0.6150.6150
21 Aug 20170.6150.000.00%0.6150.615181,925
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 Week0.5750.650.5150.59881M5M3M0-
1 Month0.6150.70.5150.625907M2M-0.04-6.50%
3 Months0.6750.7250.5150.636007M2M-0.1-14.81%
6 Months1.1751.2250.5150.8430010M2M-0.6-51.06%
1 Year1.1751.4750.5151.1300043M3M-0.6-51.06%
3 Years4.355.050.451.41790201M7M-3.775-86.78%
5 Years2.955.1750.451.55910201M7M-2.375-80.51%
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:20170921 00:01:45