Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,221.02
(
0.99%
)
US Tech 100
14,080.40
(
0.0%
)
Dow Jones
33,061.57
(
0.47%
)
Brent Oil
75.20
(
1.18%
)
Bitcoin
27,085.39
(
0.98%
)
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Mosman Oil And Gas Limited (MSMN)

  7. Mosman Oil And Gas Limited (MSMN) Historical

MSMN

Mosman Oil And Gas Limited

0.0575
0.00 (0.0%)
Upgrade to Real-Time

MSMN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2023 0.0575 -0.0025 -4.17% 0.06 0.06 0.0525 99,332,746
May 31 2023 0.06 -0.0025 -4.0% 0.06 0.0625 0.0575 191,934,012
May 30 2023 0.0625 0.00 0.0% 0.0625 0.0625 0.0625 5,377,490
May 29 2023 0.0625 0.00 +0.00% 0.06 0.0625 0.0575 0.00
May 26 2023 0.0625 0.0025 4.17% 0.06 0.0625 0.0575 60,299,408
May 25 2023 0.06 0.00 0.0% 0.06 0.06 0.06 33,830,104
May 24 2023 0.06 0.00 0.0% 0.06 0.06 0.06 10,192,697
May 23 2023 0.06 -0.0025 -4.0% 0.0625 0.0625 0.06 95,388,784
May 22 2023 0.0625 0.00 0.0% 0.0625 0.0625 0.0575 132,198,967
May 19 2023 0.0625 0.00 0.0% 0.0625 0.0625 0.0625 17,190,839
May 18 2023 0.0625 -0.0025 -3.85% 0.065 0.065 0.0625 121,059,146
May 17 2023 0.065 0.0025 4.0% 0.0625 0.065 0.0625 15,544,332
May 16 2023 0.0625 -0.0025 -3.85% 0.065 0.065 0.0625 38,466,086
May 15 2023 0.065 0.00 0.0% 0.065 0.065 0.0625 69,184,612
May 12 2023 0.065 0.00 0.0% 0.065 0.065 0.065 18,475,566
May 11 2023 0.065 0.00 0.0% 0.065 0.065 0.0625 112,138,173
May 10 2023 0.065 -0.0025 -3.7% 0.07 0.07 0.065 77,153,120
May 09 2023 0.0675 -0.0025 -3.57% 0.07 0.07 0.065 200,343,371
May 08 2023 0.07 0.00 +0.00% 0.07 0.0725 0.0675 0.00
May 05 2023 0.07 0.00 0.0% 0.07 0.0725 0.0675 307,013,737
May 04 2023 0.07 -0.0125 -15.15% 0.085 0.0925 0.0675 1,006,348,853
May 03 2023 0.0825 0.005 6.45% 0.0775 0.0825 0.0775 263,793,181
May 02 2023 0.0775 0.005 6.9% 0.075 0.0825 0.0713 398,882,714
May 01 2023 0.0725 0.00 +0.00% 0.0725 0.0725 0.07 0.00
Apr 28 2023 0.0725 0.00 0.0% 0.0725 0.0725 0.07 134,761,877
Apr 27 2023 0.0725 0.00 0.0% 0.0725 0.0725 0.0722 131,997,570
Apr 26 2023 0.0725 -0.0025 -3.33% 0.075 0.0775 0.0675 573,532,068
Apr 25 2023 0.075 0.0025 3.45% 0.0725 0.075 0.0725 267,929,298
Apr 24 2023 0.0725 -0.005 -6.45% 0.0775 0.0775 0.0725 120,894,615
Apr 21 2023 0.0775 0.005 6.9% 0.0725 0.0775 0.07 149,785,404
Apr 20 2023 0.0725 -0.0025 -3.33% 0.0775 0.0775 0.0725 222,359,377
Apr 19 2023 0.075 -0.0025 -3.23% 0.08 0.08 0.0725 314,766,959
Apr 18 2023 0.0775 -0.0025 -3.13% 0.0825 0.0825 0.0775 208,669,604
Apr 17 2023 0.08 -0.005 -5.88% 0.0825 0.0825 0.08 472,497,671
Apr 14 2023 0.085 0.005 6.25% 0.08 0.0875 0.08 663,458,528
Apr 13 2023 0.08 0.0025 3.23% 0.0775 0.0825 0.0775 468,820,091
Apr 12 2023 0.0775 0.0025 3.33% 0.075 0.0825 0.0693 806,317,483
Apr 11 2023 0.075 0.01 15.38% 0.065 0.075 0.065 534,087,829
Apr 10 2023 0.065 0.00 +0.00% 0.0625 0.065 0.06 0.00
Apr 07 2023 0.065 0.00 +0.00% 0.0625 0.065 0.06 0.00
Apr 06 2023 0.065 0.0025 4.0% 0.0625 0.065 0.06 342,610,379
Apr 05 2023 0.0625 0.00 0.0% 0.0625 0.0625 0.0625 96,723,830
Apr 04 2023 0.0625 -0.0025 -3.85% 0.065 0.065 0.0625 88,071,801
Apr 03 2023 0.065 0.0025 4.0% 0.0625 0.075 0.0625 508,771,178
Mar 31 2023 0.0625 0.0025 4.17% 0.06 0.0625 0.06 68,978,512
Mar 30 2023 0.06 0.0025 4.35% 0.0575 0.06 0.0575 327,248,698
Mar 29 2023 0.0575 -0.0025 -4.17% 0.06 0.06 0.0575 83,869,106
Mar 28 2023 0.06 0.005 9.09% 0.055 0.065 0.055 285,011,125
Mar 27 2023 0.055 -0.003 -5.17% 0.0625 0.0625 0.055 52,474,932
Mar 24 2023 0.058 0.003 5.45% 0.055 0.06 0.055 53,000,269
Mar 23 2023 0.055 0.00 0.0% 0.055 0.0575 0.055 25,333,137
Mar 22 2023 0.055 0.00 0.0% 0.055 0.055 0.055 13,409,021
Mar 21 2023 0.055 0.00 0.0% 0.055 0.055 0.055 25,871,737
Mar 20 2023 0.055 0.00 0.0% 0.055 0.055 0.055 8,635,306
Mar 17 2023 0.055 0.0025 4.76% 0.0525 0.055 0.0525 67,550,622
Mar 16 2023 0.0525 -0.005 -8.7% 0.0575 0.0575 0.0525 7,267,162
Mar 15 2023 0.0575 0.00 0.0% 0.0625 0.065 0.0575 167,120,657
Mar 14 2023 0.0575 0.00 0.0% 0.0575 0.0575 0.0575 11,645,701
Mar 13 2023 0.0575 0.00 0.0% 0.0575 0.0575 0.0575 16,167,982
Mar 10 2023 0.0575 -0.0025 -4.17% 0.06 0.06 0.0575 43,569,020
Mar 09 2023 0.06 0.00 0.0% 0.06 0.06 0.06 12,846,433
Mar 08 2023 0.06 -0.005 -7.69% 0.065 0.065 0.06 44,238,431
Mar 07 2023 0.065 -0.005 -7.14% 0.07 0.07 0.065 13,087,887
Mar 06 2023 0.07 0.00 0.0% 0.07 0.07 0.07 10,883,815
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.

Log in to ADVFN
Register Now

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

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

V: D: 20230602 08:04:27