UK markets closed

Mosman Oil And Gas Limited (MSMN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.1745+0.0045 (+2.65%)
At close: 5:53PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20210.17000.18000.16500.17500.1750121,789,819
16 Sept 20210.16000.18000.15600.17000.1700218,437,654
15 Sept 20210.16800.17000.15500.16000.160076,810,527
14 Sept 20210.17800.18500.16000.16800.1680115,440,475
13 Sept 20210.17400.18000.17600.18000.180021,903,143
10 Sept 20210.16000.16500.15500.16000.160085,986,083
09 Sept 20210.15800.16500.15000.15000.150026,940,509
08 Sept 20210.14800.16400.14000.15700.157047,198,474
07 Sept 20210.15000.15200.14500.14800.148024,765,944
06 Sept 20210.15500.15900.14000.15000.150053,713,968
03 Sept 20210.14500.15900.14400.15500.155051,986,117
02 Sept 20210.13800.15000.13500.14500.145038,739,201
01 Sept 20210.13800.14000.13500.13800.138023,999,741
31 Aug 20210.14000.14400.13500.13800.138033,056,517
27 Aug 20210.14300.14500.13000.14000.140042,194,606
26 Aug 20210.14300.14300.14000.14300.14307,381,473
25 Aug 20210.13500.14500.13000.14300.143033,483,060
24 Aug 20210.14000.14400.13000.14400.144042,827,824
23 Aug 20210.13500.14500.13400.14000.140013,432,961
20 Aug 20210.13500.14000.13300.13500.13507,984,233
19 Aug 20210.13500.14000.13000.13500.135028,849,614
18 Aug 20210.14000.14000.13000.13500.135042,818,436
17 Aug 20210.14300.14500.13000.14000.140049,610,153
16 Aug 20210.14500.14500.14200.14300.143012,037,663
13 Aug 20210.14800.15000.14000.14500.145019,325,014
12 Aug 20210.14800.14900.14500.14800.148032,698,881
11 Aug 20210.15300.15500.14500.14800.148037,098,287
10 Aug 20210.14800.15500.14500.15300.153032,031,298
09 Aug 20210.14500.15000.14200.14800.148031,925,254
06 Aug 20210.14800.15000.14000.14500.145027,424,583
05 Aug 20210.14800.14900.14500.14800.148034,536,695
04 Aug 20210.14800.15500.14600.14800.148036,882,709
03 Aug 20210.15000.15500.14500.14900.149038,744,381
02 Aug 20210.15000.15400.14500.15400.154025,044,205
30 Jul 20210.15500.16000.14500.15000.150042,147,269
29 Jul 20210.15500.16000.14500.15500.155032,704,206
28 Jul 20210.14800.15800.14500.15500.155022,487,305
27 Jul 20210.15300.16000.14500.15100.151064,415,948
26 Jul 20210.16000.16500.15000.15300.153066,224,094
23 Jul 20210.15800.16000.15000.16000.160046,014,449
22 Jul 20210.16500.16200.15300.15800.158040,705,655
21 Jul 20210.16000.17000.15200.16300.163040,776,980
20 Jul 20210.16000.16500.15000.16000.160029,765,515
19 Jul 20210.16300.16500.15000.16000.160060,436,885
16 Jul 20210.16300.16500.16000.16300.163016,961,759
15 Jul 20210.17000.17500.16000.16300.163024,917,029
14 Jul 20210.16800.17000.16000.17000.170024,447,102
13 Jul 20210.00170.00180.00160.00180.001857,112,047
12 Jul 20210.18000.18100.16800.17500.175049,214,102
09 Jul 20210.17500.19300.17000.18000.180046,873,481
08 Jul 20210.17500.18000.17400.17500.17509,664,191
07 Jul 20210.18000.18500.17400.17500.175048,617,036
06 Jul 20210.18000.18500.17600.18000.180010,602,797
05 Jul 20210.18800.19000.17500.18000.180058,083,584
02 Jul 20210.18000.19500.17500.18800.188054,916,895
01 Jul 20210.18800.19500.17500.18000.180043,889,884
30 Jun 20210.18500.19900.17200.18700.187051,163,777
29 Jun 20210.18500.19400.18000.19400.194019,704,248
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20210.16800.17500.16000.16800.168043,865,914
18 Jun 20210.16800.17500.16000.16800.168041,992,520
17 Jun 20210.17500.17900.16500.16800.168065,810,362
16 Jun 20210.18000.18500.17000.17500.175077,749,202
15 Jun 20210.16500.20000.16000.18000.1800286,892,946
14 Jun 20210.15500.18000.15000.16900.1690146,203,209
11 Jun 20210.15800.16000.15000.15500.155026,363,090
10 Jun 20210.16000.17000.14700.15800.158035,949,035
09 Jun 20210.16300.17000.15000.16400.164019,309,447
08 Jun 20210.16300.16800.15500.16300.163011,252,834
07 Jun 20210.16300.17000.15000.16300.163082,104,605
04 Jun 20210.16300.16400.16000.16300.16308,122,115
03 Jun 20210.17000.17200.15800.16000.160045,437,866
02 Jun 20210.16800.18000.16200.17000.170057,269,184
01 Jun 20210.17300.17500.16000.16800.168046,790,783
28 May 20210.16500.17600.16200.17600.176041,252,415
27 May 20210.16800.17000.16000.16500.165033,035,964
26 May 20210.17000.17500.16500.16800.168053,751,303
25 May 20210.17800.18000.16500.17000.170062,425,289
24 May 20210.16500.18400.16500.17800.1780109,301,681
21 May 20210.16800.17500.16100.16500.165085,357,795
20 May 20210.17500.18000.16400.16800.168030,473,803
19 May 20210.18000.18500.17000.17500.175078,465,353
18 May 20210.16500.19000.16300.18300.1830129,399,504
17 May 20210.17000.17500.16000.16500.165017,715,129
14 May 20210.17300.17800.16500.17000.170030,634,120
13 May 20210.17800.18000.16000.17300.173019,125,132
12 May 20210.16500.19000.16100.18000.1800230,375,234
11 May 20210.17300.17300.16000.16500.165064,515,065
10 May 20210.16800.18000.16500.17500.175069,614,904
07 May 20210.18300.19000.16000.17000.170094,407,050
06 May 20210.17500.19000.16500.18300.183075,585,102
05 May 20210.19000.20000.16000.17500.1750455,561,555
04 May 20210.17500.21000.17500.19000.1900447,738,981
30 Apr 20210.16500.18500.16200.17500.1750653,316,383
29 Apr 20210.14300.25000.13000.16000.1600582,059,497
28 Apr 20210.14500.15000.13500.14300.143025,761,958
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...