MSMN

Mosman Oil And Gas Historical Data - MSMN

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Mosman Oil And Gas Limited MSMN London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.0095 -8.44% 0.103 10:35:11
Open Price Low Price High Price Close Price Previous Close
0.1125 0.0975 0.1125 0.103 0.1125
more quote information »
Industry Sector
OIL & GAS PRODUCERS

MSMN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1150.1150.09750.10802363,172,592-0.012-10.43%
1 Month0.1350.140.09750.1202144,109,716-0.032-23.7%
3 Months0.17750.180.09750.14410944,838,464-0.0745-41.97%
6 Months0.16250.19750.09750.15609547,206,716-0.0595-36.62%
1 Year0.170.2250.09750.16574161,655,382-0.067-39.41%
3 Years0.2550.5750.040.16703140,015,693-0.152-59.61%
5 Years1.0253.1750.040.21645225,915,133-0.922-89.95%

MSMN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 0.103 -0.0095 -8.44% 0.1125 0.1125 0.0975 96,642,702
Dec 06 2021 0.1125 0.0075 7.14% 0.105 0.1125 0.105 46,298,702
Dec 03 2021 0.105 0.00 0.0% 0.105 0.11 0.1025 42,898,700
Dec 02 2021 0.105 0.00 0.0% 0.105 0.1125 0.1025 42,549,221
Dec 01 2021 0.105 -0.005 -4.55% 0.11 0.1125 0.105 62,602,226
Nov 30 2021 0.11 -0.005 -4.35% 0.115 0.115 0.1025 121,514,111
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
See More Historical Prices »
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:20211208 02:59:34