Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Mosman Oil Gas Share Price (MSMN)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1.025on 22-02-2018 at 14:42:18
Change 0.075 7.89%
Buy 1.10
Sell 0.95
Buy / Sell MSMN Shares
Last Trade: Sell 300,000 at 1.01p
Day's Volume: 4,500,927
Last Close: 0.95p
Open: 0.95p
Day's Range 0.95p - 1.05p
52wk Range: 0.65p - 3.175p
Market Capitalisation: £4m
VWAP: 1.017p
Shares in Issue: 345m

Listed in: FTSE AIM All-Share

Recent Trades History Mosman Oil Gas (MSMN)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*300,0001.0113:37:43 - 22-Feb-18
Buy*135,2931.0413:21:55 - 22-Feb-18
Sell*258,0100.99813:20:46 - 22-Feb-18
Buy*487,4331.0513:20:22 - 22-Feb-18
Buy*93,8501.0412:49:20 - 22-Feb-18
Buy*208,4201.05012:33:00 - 22-Feb-18
Buy*117,8431.05011:24:07 - 22-Feb-18
Buy*32,7721.05011:06:21 - 22-Feb-18
Buy*31,6671.05010:45:56 - 22-Feb-18
Sell*186,0050.99010:28:55 - 22-Feb-18

Share Price History for Mosman Oil Gas

Time period:
Date Open High Low Close Volume
21st Feb 2018 (Wed),817,551
20th Feb 2018 (Tue)1.1251.1751.001.0011,349,347
19th Feb 2018 (Mon)1.0751.101.0751.0755,046,422
16th Feb 2018 (Fri)1.1251.1251.051.07511,147,611
15th Feb 2018 (Thu),602,170
14th Feb 2018 (Wed)1.4751.501.301.4018,686,337
13th Feb 2018 (Tue)0.901.5750.901.4578,438,282
12th Feb 2018 (Mon)0.900.900.900.90914,994
9th Feb 2018 (Fri)0.900.900.900.9010,000
8th Feb 2018 (Thu)0.950.950.8750.902,879,925
7th Feb 2018 (Wed)0.950.950.950.95973,326
6th Feb 2018 (Tue)0.950.950.950.950
5th Feb 2018 (Mon)0.950.950.950.953,269,265
2nd Feb 2018 (Fri)0.8750.950.870.953,734,974
1st Feb 2018 (Thu)0.8750.8750.8750.875354,619
31st Jan 2018 (Wed)0.8750.8750.8750.875270,000
30th Jan 2018 (Tue)0.8750.8750.8750.8752,419,208
29th Jan 2018 (Mon)0.900.900.8750.8752,485,315
26th Jan 2018 (Fri)0.900.900.900.901,364,810
25th Jan 2018 (Thu)0.850.900.850.902,855,860
24th Jan 2018 (Wed)0.850.850.850.851,550,000
23rd Jan 2018 (Tue)0.850.850.850.85472,287
22nd Jan 2018 (Mon)0.850.850.850.85860,527

News about Mosman Oil Gas (MSMN)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered