Mosman Oil And Gas Limited Historical Data - MSMN | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Mosman Oil And Gas Limited (MSMN)
Mosman Oil And Gas Limited (MSMN) Historical

Mosman Oil And Gas Limited (MSMN)

0.018

0.00

( 0.00% )

Updated: 02:34:29

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0015	9.09090909091	0.0165	0.019	0.016	242331997	0.01726838	DE
4	0	0	0.018	0.019	0.014	229310458	0.01631907	DE
12	0	0	0.018	0.0285	0.0125	643750796	0.0163416	DE
26	-0.0035	-16.2790697674	0.0215	0.084	0.0105	420421027	0.01603782	DE
52	-0.0645	-78.1818181818	0.0825	0.0925	0.0105	272481493	0.02291653	DE
156	-0.1345	-88.1967213115	0.1525	0.205	0.0105	135233424	0.0505178	DE
260	-0.337	-94.9295774648	0.355	0.575	0.0105	96335683	0.06857168	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713198600	0.018	0.001	5.88	0.017	0.019	0.017	342140587
1712939400	0.017	-0.001	-5.56	0.018	0.018	0.017	56940874
1712853000	0.018	0.0015	9.09	0.0165	0.018	0.0165	349244331
1712766600	0.0165	0.0005	3.13	0.016	0.0165	0.016	194258587
1712680200	0.016	-0.0005	-3.03	0.0165	0.0165	0.016	269075606
1712593800	0.0165	0.0005	3.13	0.016	0.0165	0.016	123235237
1712334600	0.016	0.0005	3.23	0.0155	0.016	0.0155	89023437
1712248200	0.0155	-0.0005	-3.13	0.016	0.016	0.0155	161300024
1712161800	0.016	0	0.00	0.016	0.016	0.016	234117172
1712075400	0.016	0	0.00	0.016	0.016	0.015	565218736
1711647000	0.016	0.0015	10.34	0.0145	0.016	0.014	610923395
1711560600	0.0145	-0.002	-12.12	0.0165	0.017	0.014	634313155
1711474200	0.0165	-0.0005	-2.94	0.017	0.017	0.0165	100721896
1711387800	0.017	-0.0005	-2.86	0.0175	0.018	0.017	42073625
1711128600	0.0175	0	0.00	0.0175	0.0175	0.0175	49376677
1711042200	0.0175	-0.0005	-2.78	0.018	0.018	0.0175	54233937
1710955800	0.018	0	0.00	0.018	0.018	0.0175	122805394
1710869400	0.018	0	0.00	0.018	0.018	0.0175	128585578
1710783000	0.018	0	0.00	0.018	0.018	0.0165	396527082
1710523800	0.018	-0.001	-5.26	0.019	0.019	0.0175	556186200
1710437400	0.019	-0.0005	-2.56	0.0195	0.021	0.0185	607095973
1710351000	0.0195	0.002	11.43	0.018	0.0214999	0.017	1833179522
1710264600	0.0175	0.0005	2.94	0.017	0.0175	0.017	603461534
1710178200	0.017	0.002	13.33	0.015	0.019	0.0139	2068444969
1709919000	0.015	0	0.00	0.015	0.0155	0.015	473242877
1709832600	0.015	0	0.00	0.015	0.016	0.015	126863459
1709746200	0.015	-0.0005	-3.23	0.0155	0.0155	0.015	293289699
1709659800	0.0155	-0.001	-6.06	0.0165	0.0165	0.0155	252173070
1709573400	0.0165	0	0.00	0.0165	0.017	0.016	561273883
1709314200	0.0165	0.001	6.45	0.016	0.017	0.0155	554056348
1709227800	0.0155	-0.0005	-3.13	0.016	0.016	0.0147	496073563
1709141400	0.016	-0.0005	-3.03	0.016	0.017	0.0155	748448019
1709055000	0.0165	0.0015	10.00	0.017	0.0175	0.0165	793259262
1708968600	0.015	0.001	7.14	0.015	0.0175	0.015	1081336127
1708709400	0.014	-0.0005	-3.45	0.0145	0.015	0.0135	899725433
1708623000	0.0145	-0.0005	-3.33	0.015	0.015	0.0135	315623468
1708536600	0.015	0.0005	3.45	0.0145	0.015	0.0135	446070680
1708450200	0.0145	0	0.00	0.0145	0.0145	0.0145	192245380
1708363800	0.0145	-0.001	-6.45	0.016	0.016	0.0145	87174324
1708104600	0.0155	-0.0005	-3.13	0.017	0.017	0.0145	500770743
1708018200	0.016	0.0005	3.23	0.0155	0.017	0.0145	909691328
1707931800	0.0155	0.0005	3.33	0.015	0.0155	0.0135	1079056511
1707845400	0.015	0.002	15.38	0.0135	0.015	0.0135	460608230
1707759000	0.013	-0.0015	-10.34	0.0145	0.0145	0.013	240295795
1707499800	0.0145	0	0.00	0.015	0.0155	0.0145	260079266
1707413400	0.0145	0.001	7.41	0.014	0.0155	0.0135	1988181845
1707327000	0.0135	-0.002	-12.90	0.0155	0.0155	0.0135	1658585804
1707240600	0.0155	-0.0005	-3.13	0.016	0.016	0.0145	1521368767
1707154200	0.016	0.0025	18.52	0.0135	0.016	0.0125	-1252753813
1706895000	0.0135	-0.0035	-20.59	0.014	0.014	0.0125	1136799570
1706808600	0.017	-0.0025	-12.82	0.02	0.02	0.0155	366183987
1706722200	0.0195	-0.0025	-11.36	0.021	0.0225	0.0185	625243819
1706635800	0.022	0.003	15.79	0.019	0.0285	0.0185	1702520353
1706549400	0.019	0.0045	31.03	0.0145	0.023	0.0145	1814488768
1706290200	0.0145	0.0005	3.57	0.014	0.016	0.014	751581340
1706203800	0.014	-0.001	-6.67	0.015	0.015	0.0135	685177414
1706117400	0.015	-0.0025	-14.29	0.0175	0.0175	0.015	556278526
1706031000	0.0175	-0.0005	-2.78	0.018	0.018	0.015	525081514
1705944600	0.018	0.0025	16.13	0.0155	0.084	0.0155	958720292
1705685400	0.0155	0.0025	19.23	0.013	0.0165	0.013	966808401
1705599000	0.013	0.0005	4.00	0.0125	0.013	0.0125	143172313
1705512600	0.0125	-0.0005	-3.85	0.013	0.0135	0.0125	274151974
1705426200	0.013	-0.0002	-1.52	0.013	0.0135	0.013	205702547

Mosman Oil And Gas

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions