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
  +0.00p +0.00% 0.60p 0.55p 0.65p 0.625p 0.575p 0.60p 3,571,736 08:55:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 1.6 -1.3 -0.1 - 10.03

MX Oil (MXO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 20180.60.000.00%0.57499990.6253,571,736
22 Feb 20180.60.000.00%0.60.616,991,529
21 Feb 20180.6-0.05-7.69%0.60.649999920,581,852
20 Feb 20180.6499999-0.05-7.14%0.550.699999961,917,988
19 Feb 20180.69999990.000.00%0.69999990.699999920,000
16 Feb 20180.69999990.000.00%0.69999990.6999999681,175
15 Feb 20180.6999999-0.025-3.45%0.69999990.7251,038,545
14 Feb 20180.725+0.0250001+3.57%0.69999990.7252,111,554
13 Feb 20180.6999999+0.0249999+3.70%0.6250.69999991,659,441
12 Feb 20180.6750.000.00%0.6750.675142
09 Feb 20180.675-0.025-3.57%0.6750.675469,874
08 Feb 20180.69999990.000.00%0.69999990.6999999214,644
07 Feb 20180.69999990.000.00%0.69999990.6999999357,595
06 Feb 20180.6999999+0.0749999+12.00%0.6250.7253,844,173
05 Feb 20180.625-0.025-3.85%0.6250.64999991,159,883
02 Feb 20180.64999990.000.00%0.64999990.6499999344,029
01 Feb 20180.64999990.000.00%0.64999990.6499999237,692
31 Jan 20180.6499999-0.025-3.70%0.64999990.6751,119,270
30 Jan 20180.6750.000.00%0.6750.675117,891
29 Jan 20180.6750.000.00%0.6750.675717,513
26 Jan 20180.675-0.025-3.57%0.6750.69999991,963,731
25 Jan 20180.69999990.000.00%0.69999990.69999991,537,762
24 Jan 20180.69999990.000.00%0.69999990.699999963,367
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 Week0.70.70.550.631620k62M20M-0.1-14.29%
1 Month0.70.7250.550.639014262M6M-0.1-14.29%
3 Months0.50.90.4250.647214262M3M0.120.00%
6 Months0.650.90.4250.625110062M2M-0.05-7.69%
1 Year1.31.30.4250.779510062M2M-0.7-53.85%
3 Years2.3255.050.4251.2992100201M7M-1.725-74.19%
5 Years2.955.1750.4251.5202100201M7M-2.35-79.66%
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:40 V: D:20180224 11:59:14