MSMN

Mosman Oil And Gas Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Mosman Oil And Gas Limited MSMN London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.005 -4.35% 0.11 11:16:28
Open Price Low Price High Price Close Price Prev Close
0.115 0.1025 0.115 0.11 0.115
more quote information »
Industry Sector
OIL & GAS PRODUCERS

MSMN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1250.1250.10250.12005346,957,066-0.015-12.0%
1 Month0.14250.14250.10250.12990336,223,252-0.0325-22.81%
3 Months0.150.180.10250.15138145,401,007-0.04-26.67%
6 Months0.17250.19750.10250.15916446,802,226-0.0625-36.23%
1 Year0.150.2250.10250.16647858,353,745-0.04-26.67%
3 Years0.260.5750.040.16754738,797,351-0.15-57.69%
5 Years1.103.1750.040.21879825,181,112-0.99-90.0%

MSMN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 0.115 -0.0025 -2.13% 0.1175 0.12025 0.1075 79,268,134
Nov 26 2021 0.1175 -0.005 -4.08% 0.1225 0.1225 0.1175 27,157,698
Nov 25 2021 0.1225 0.00 0.0% 0.1225 0.125 0.1225 17,341,100
Nov 24 2021 0.1225 -0.0025 -2.0% 0.125 0.125 0.12075 48,747,558
Nov 23 2021 0.125 0.00 0.0% 0.125 0.125 0.1225 62,270,840
Nov 22 2021 0.125 -0.005 -3.85% 0.13 0.13 0.1225 52,884,214
Nov 19 2021 0.13 -0.0025 -1.89% 0.1325 0.1355 0.13 19,681,493
Nov 18 2021 0.1325 -0.005 -3.64% 0.135 0.14 0.1325 44,537,640
Nov 17 2021 0.1375 0.005 3.77% 0.1325 0.14 0.1325 45,783,469
Nov 16 2021 0.1325 0.005 3.92% 0.1275 0.135 0.1275 26,129,770
Nov 15 2021 0.1275 -0.005 -3.77% 0.1325 0.1325 0.1225 33,678,097
Nov 12 2021 0.1325 -0.0025 -1.85% 0.135 0.14 0.1325 29,879,910
Nov 11 2021 0.135 0.00 0.0% 0.135 0.135 0.1325 38,762,274
Nov 10 2021 0.135 0.00 0.0% 0.135 0.135 0.135 9,016,662
Nov 09 2021 0.135 0.00 0.0% 0.135 0.135 0.13075 31,192,507
Nov 08 2021 0.135 -0.005 -3.57% 0.14 0.14 0.135 30,306,975
Nov 05 2021 0.14 0.00 0.0% 0.14 0.14 0.1375 16,256,455
Nov 04 2021 0.14 -0.002 -1.41% 0.14 0.14 0.1375 22,735,888
Nov 03 2021 0.142 -0.0005 -0.35% 0.135 0.1425 0.135 54,898,415
Nov 02 2021 0.1425 0.00 0.0% 0.1425 0.1425 0.1425 33,935,938
Nov 01 2021 0.1425 0.00 0.0% 0.1425 0.1425 0.1425 13,588,722
See More Historical Prices ยป
Your Recent History
LSE
MSMN
Mosman Oil..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211130 22:03:26