UK markets open in 30 minutes

Mosman Oil And Gas Limited (MSMN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.01650.0000 (0.00%)
At close: 02:59PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.01700.01800.01600.01700.017045,960,282
24 Apr 20240.01700.01800.01600.01700.0170105,433,485
23 Apr 20240.01800.01800.01600.01700.0170118,046,491
22 Apr 20240.01800.01900.01600.01700.0170118,875,054
19 Apr 20240.01800.01900.01600.01800.018062,130,583
18 Apr 20240.01800.01900.01600.01800.0180202,870,086
17 Apr 20240.01800.01900.01700.01800.0180296,651,385
16 Apr 20240.01800.01900.01700.01800.018054,094,234
15 Apr 20240.01700.01900.01700.01800.0180308,570,947
12 Apr 20240.01800.01900.01600.01700.017056,940,874
11 Apr 20240.01700.01900.01600.01800.0180349,244,331
10 Apr 20240.01600.01700.01600.01700.0170194,258,587
09 Apr 20240.01700.01700.01500.01600.0160252,420,670
08 Apr 20240.01600.01700.01500.01700.0170117,235,257
05 Apr 20240.01600.01600.01500.01600.016089,023,437
04 Apr 20240.01600.01600.01500.01600.0160136,093,364
03 Apr 20240.01600.01600.01500.01600.0160212,043,550
02 Apr 20240.01600.01700.01500.01600.0160443,223,222
28 Mar 20240.01500.01700.01400.01600.0160578,765,223
27 Mar 20240.01700.01700.01300.01500.0150564,965,063
26 Mar 20240.01700.01800.01600.01700.017040,456,578
25 Mar 20240.01800.01800.01700.01700.017042,073,625
22 Mar 20240.01800.01800.01700.01800.018049,376,677
21 Mar 20240.01800.01800.01700.01800.018054,233,937
20 Mar 20240.01800.01800.01700.01800.0180113,794,460
19 Mar 20240.01800.01900.01700.01800.0180118,909,924
18 Mar 20240.01800.01900.01600.01800.0180329,209,252
15 Mar 20240.01900.02000.01700.01800.0180556,186,200
14 Mar 20240.02000.02100.01900.01900.0190607,095,973
13 Mar 20240.01800.02200.01800.02000.0200553,135,024
12 Mar 20240.01700.01800.01600.01800.0180374,585,842
11 Mar 20240.01500.02000.01500.01700.0170936,605,713
08 Mar 20240.01500.01600.01400.01500.0150348,854,151
07 Mar 20240.01500.01600.01400.01500.0150125,688,095
06 Mar 20240.01600.01600.01400.01500.0150269,408,861
05 Mar 20240.01700.01600.01500.01600.0160252,173,070
04 Mar 20240.01700.01700.01600.01700.0170526,209,083
01 Mar 20240.01600.01800.01500.01700.0170548,604,078
29 Feb 20240.01600.01700.01500.01600.0160419,661,089
28 Feb 20240.01600.01700.01500.01600.0160605,127,691
27 Feb 20240.01700.01800.01600.01700.0170793,259,262
26 Feb 20240.01500.01800.01500.01500.01506,829,183
23 Feb 20240.01500.01500.01300.01400.0140899,725,433
22 Feb 20240.01500.01500.01400.01500.0150267,244,660
21 Feb 20240.01500.01500.01300.01500.0150446,070,680
20 Feb 20240.01500.01500.01400.01500.0150135,175,936
19 Feb 20240.01600.01600.01400.01500.015087,070,454
16 Feb 20240.01700.01800.01400.01600.0160491,720,395
15 Feb 20240.01600.01800.01400.01600.0160875,893,040
14 Feb 20240.01500.01600.01300.01600.01605,314,687
13 Feb 20240.01400.01500.01300.01500.0150460,608,230
12 Feb 20240.01500.01500.01300.01300.0130240,295,795
09 Feb 20240.01500.01500.01400.01500.0150260,079,266
08 Feb 20240.01400.01600.01300.01500.0150814,440,021
07 Feb 20240.01600.01500.01300.01400.0140264,843,980
06 Feb 20240.01600.01600.01400.01600.0160456,428,091
05 Feb 20240.01400.01700.01200.01600.0160545
02 Feb 20240.01400.01500.01200.01400.01401,015,143,466
01 Feb 20240.02000.02000.01600.01700.0170347,544,567
31 Jan 20240.02100.02300.01800.02000.0200622,312,867
30 Jan 20240.01900.02900.01800.02200.0220545,460,481
29 Jan 20240.01500.02300.01400.01900.0190430,565,624
26 Jan 20240.01400.01700.01400.01500.0150733,555,684
25 Jan 20240.01500.01600.01300.01400.0140685,177,414
24 Jan 20240.01800.01800.01400.01500.0150411,278,526
23 Jan 20240.01800.01900.01400.01800.0180445,683,714
22 Jan 20240.01600.01900.01500.01800.0180721,116,312
19 Jan 20240.01300.01700.01300.01600.0160966,808,401
18 Jan 20240.01300.01400.01200.01300.0130143,172,313
17 Jan 20240.01300.01400.01300.01300.0130274,151,974
16 Jan 20240.01300.01400.01300.01300.0130153,968,049
15 Jan 20240.01400.01400.01200.01300.0130473,631,111
12 Jan 20240.01300.01400.01200.01300.0130151,647,426
11 Jan 20240.01300.01400.01300.01300.0130460,212,246
10 Jan 20240.01400.01400.01300.01300.0130294,616,498
09 Jan 20240.01400.01400.01300.01400.0140610,754,007
08 Jan 20240.01200.01500.01200.01400.0140234,291,621
05 Jan 20240.01300.01300.01200.01200.0120136,744,588
04 Jan 20240.01500.01500.01100.01300.0130705,850,258
03 Jan 20240.01200.01500.01100.01500.0150827,504,343
02 Jan 20240.01100.01200.01000.01200.0120157,139,645
29 Dec 20230.01100.01100.01000.01100.0110115,877,015
28 Dec 20230.01100.01200.01100.01100.011019,791,413
27 Dec 20230.01200.01200.01100.01100.0110143,263,767
22 Dec 20230.01200.01200.01100.01200.012011,996,847
21 Dec 20230.01200.01200.01100.01200.012081,545,101
20 Dec 20230.01200.01200.01100.01200.012085,009,009
19 Dec 20230.01200.01200.01100.01100.011026,040,920
18 Dec 20230.01200.01200.01100.01200.012065,352,257
15 Dec 20230.01200.01200.01100.01200.012030,407,290
14 Dec 20230.01200.01200.01100.01200.012031,974,745
13 Dec 20230.01200.01200.01100.01200.012043,962,078
12 Dec 20230.01200.01200.01100.01200.012047,266,977
11 Dec 20230.01200.01200.01200.01200.012078,038,584
08 Dec 20230.01200.01200.01200.01200.012020,624,778
07 Dec 20230.01200.01200.01100.01200.012075,416,560
06 Dec 20230.01200.01300.01100.01200.012029,263,681
05 Dec 20230.01200.01200.01100.01200.012033,859,059
04 Dec 20230.01200.01300.01100.01200.0120125,264,430
01 Dec 20230.01200.01300.01100.01200.012092,239,739
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...