0.16p+0.00 (+1.64%)24 Sep 2021, 16:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mosman Oil And Gas Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 20210.15p0.16p0.15p0.15p25,313,973
Sep 23, 20210.16p0.16p0.15p0.15p9,221,333
Sep 22, 20210.16p0.16p0.15p0.16p61,576,400
Sep 21, 20210.17p0.17p0.15p0.16p59,183,544
Sep 20, 20210.17p0.18p0.17p0.17p128,508,454
Sep 17, 20210.17p0.18p0.17p0.17p121,789,819
Sep 16, 20210.16p0.18p0.16p0.17p218,437,654
Sep 15, 20210.17p0.17p0.15p0.16p76,810,527
Sep 14, 20210.18p0.18p0.16p0.17p115,440,475
Sep 13, 20210.17p0.18p0.18p0.18p21,903,143
Sep 10, 20210.16p0.17p0.15p0.16p85,986,083
Sep 9, 20210.16p0.17p0.15p0.15p26,940,509
Sep 8, 20210.15p0.16p0.14p0.16p47,198,474
Sep 7, 20210.15p0.15p0.14p0.15p24,765,944
Sep 6, 20210.15p0.16p0.14p0.15p53,713,968
Sep 3, 20210.14p0.16p0.14p0.15p51,986,117
Sep 2, 20210.14p0.15p0.14p0.14p38,739,201
Sep 1, 20210.14p0.14p0.14p0.14p23,999,741
Aug 31, 20210.14p0.14p0.14p0.14p33,056,517
Aug 27, 20210.14p0.14p0.13p0.14p42,194,606
Aug 26, 20210.14p0.14p0.14p0.14p7,381,473
Aug 25, 20210.14p0.14p0.13p0.14p33,483,060
Aug 24, 20210.14p0.14p0.13p0.14p42,827,824
Aug 23, 20210.14p0.14p0.13p0.14p13,432,961
Aug 20, 20210.14p0.14p0.13p0.14p7,984,233
Aug 19, 20210.14p0.14p0.13p0.14p28,849,614
Aug 18, 20210.14p0.14p0.13p0.14p42,818,436
Aug 17, 20210.14p0.14p0.13p0.14p49,610,153
Aug 16, 20210.14p0.14p0.14p0.14p12,037,663
Aug 13, 20210.15p0.15p0.14p0.14p19,325,014
Aug 12, 20210.15p0.15p0.14p0.15p32,698,881
Aug 11, 20210.15p0.15p0.14p0.15p37,098,287
Aug 10, 20210.15p0.15p0.14p0.15p32,031,298
Aug 9, 20210.14p0.15p0.14p0.15p31,925,254
Aug 6, 20210.15p0.15p0.14p0.14p27,424,583
Aug 5, 20210.15p0.15p0.15p0.15p34,536,695
Aug 4, 20210.15p0.15p0.15p0.15p36,882,709
Aug 3, 20210.15p0.15p0.14p0.15p38,744,381
Aug 2, 20210.15p0.15p0.14p0.15p25,044,205
Jul 30, 20210.15p0.16p0.14p0.15p42,147,269
Jul 29, 20210.15p0.16p0.14p0.15p32,704,206
Jul 28, 20210.15p0.16p0.14p0.15p22,487,305
Jul 27, 20210.15p0.16p0.14p0.15p64,415,948
Jul 26, 20210.16p0.17p0.15p0.15p66,224,094
Jul 23, 20210.16p0.16p0.15p0.16p46,014,449
Jul 22, 20210.17p0.16p0.15p0.16p40,705,655
Jul 21, 20210.16p0.17p0.15p0.16p40,776,980
Jul 20, 20210.16p0.17p0.15p0.16p29,765,515
Jul 19, 20210.16p0.17p0.15p0.16p60,436,885
Jul 16, 20210.16p0.17p0.16p0.16p16,961,759
Showing 1 to 50 of 252