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 0.60p 0.60p 0.60p 0 07:53:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 1.6 -1.3 -0.1 - 6.85

MX Oil (MXO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 20170.60.000.00%0.60.60
16 Oct 20170.6-0.025-4.00%0.60.625303,609
13 Oct 20170.625+0.025+4.17%0.60.6499999893,972
12 Oct 20170.60.000.00%0.60.6405,422
11 Oct 20170.60.000.00%0.60.6827,026
10 Oct 20170.6+0.0750001+14.29%0.52499990.62,654,557
09 Oct 20170.5249999-0.075-12.50%0.51499990.63,692,880
06 Oct 20170.60.000.00%0.60.60
05 Oct 20170.60.000.00%0.57499990.6353,399
04 Oct 20170.60.000.00%0.60.6195,468
03 Oct 20170.6+0.0250001+4.35%0.57499990.61,572,125
02 Oct 20170.5749999-0.025-4.17%0.57499990.6253,694,406
29 Sep 20170.6-0.025-4.00%0.60.625428,331
28 Sep 20170.6250.000.00%0.6250.64999992,183,236
27 Sep 20170.6250.000.00%0.6250.6251,601,293
26 Sep 20170.6250.000.00%0.6250.62539,358
25 Sep 20170.625+0.075+13.64%0.550.6252,695,484
22 Sep 20170.550.000.00%0.52499990.552,128,481
21 Sep 20170.55-0.025-4.35%0.550.5749999850,000
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
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 Week0.5250.650.5250.6044304k3M1M0.07514.29%
1 Month0.650.650.5150.587004M1M-0.05-7.69%
3 Months0.6250.70.5150.614207M2M-0.025-4.00%
6 Months1.21.20.5150.7758010M2M-0.6-50.00%
1 Year1.351.4750.5151.0750036M3M-0.75-55.56%
3 Years2.6755.050.451.37620201M7M-2.075-77.57%
5 Years2.955.1750.451.55500201M7M-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:30 V: D:20171018 02:04:08