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% 0.45p 0.40p 0.50p 0.45p 0.45p 0.45p 100,000 07:37:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 1.6 -1.3 -0.1 - 5.14

MX Oil (MXO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Dec 20170.44999990.000.00%0.44999990.4499999998,888
13 Dec 20170.4499999-0.05-10.00%0.44999990.51,032,000
12 Dec 20170.50.000.00%0.50.55,000
11 Dec 20170.50.000.00%0.50.5249999868,227
08 Dec 20170.5+0.075+17.65%0.4250.51,498,442
07 Dec 20170.425-0.025-5.56%0.4250.44999991,654,705
06 Dec 20170.44999990.000.00%0.44999990.4499999707,782
05 Dec 20170.4499999-0.05-10.00%0.4250.52,681,894
04 Dec 20170.50.000.00%0.50.51,655,704
01 Dec 20170.50.000.00%0.50.5195,118
30 Nov 20170.50.000.00%0.50.51,709,776
29 Nov 20170.5-0.025-4.76%0.50.5249999605,135
28 Nov 20170.52499990.000.00%0.52499990.52499991,244,088
27 Nov 20170.52499990.000.00%0.52499990.5249999100,000
24 Nov 20170.5249999-0.025-4.55%0.52499990.55500,000
23 Nov 20170.55+0.0750001+15.79%0.52499990.5749999217,109
22 Nov 20170.47499990.000.00%0.47499990.4749999495,000
21 Nov 20170.4749999-0.05-9.52%0.47499990.52499991,790,773
20 Nov 20170.52499990.000.00%0.52499990.52499991,505,900
17 Nov 20170.52499990.000.00%0.52499990.5249999500
16 Nov 20170.5249999-0.075-12.50%0.52499990.613,547,029
15 Nov 20170.60.000.00%0.60.6178,482
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 Week0.4250.5250.4250.47695k1M881k0.0255.88%
1 Month0.5250.5750.4250.48165003M973k-0.075-14.29%
3 Months0.550.650.4250.5450014M1M-0.1-18.18%
6 Months0.6750.7750.4250.6049014M1M-0.225-33.33%
1 Year1.0751.4750.4250.9805028M2M-0.625-58.14%
3 Years2.35.050.4251.33410201M7M-1.85-80.43%
5 Years2.955.1750.4251.54690201M7M-2.5-84.75%
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:33 V: D:20171215 11:57:23