Mosman Oil And Gas Limited (MSMN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 3.0303030303 | 0.033 | 0.0355 | 0.029 | 297293220 | 0.03246158 | DE |
| 4 | -0.006 | -15 | 0.04 | 0.0425 | 0.029 | 289368088 | 0.03640009 | DE |
| 12 | 0.001 | 3.0303030303 | 0.033 | 0.0485 | 0.0235 | 338339627 | 0.0347327 | DE |
| 26 | -0.024 | -41.3793103448 | 0.058 | 0.0615 | 0.0235 | 456323420 | 0.03821789 | DE |
| 52 | 0.0185 | 119.35483871 | 0.0155 | 0.08 | 0.0139 | 455234715 | 0.03933009 | DE |
| 156 | -0.086 | -71.6666666667 | 0.12 | 0.145 | 0.0105 | 255561155 | 0.03854204 | DE |
| 260 | -0.081 | -70.4347826087 | 0.115 | 0.25 | 0.0105 | 176429363 | 0.05371995 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 0.034 | 0.004 | 13.33 | 0.03 | 0.0345 | 0.0295 | 432077275 |
| 1741109400 | 0.03 | -0.0005 | -1.64 | 0.0305 | 0.0305 | 0.029 | 209136957 |
| 1741023000 | 0.0305 | -0.0025 | -7.58 | 0.0325 | 0.0325 | 0.029 | 385056942 |
| 1740763800 | 0.033 | -0.001 | -2.94 | 0.034 | 0.0345 | 0.033 | 102566316 |
| 1740677400 | 0.034 | 0.001 | 3.03 | 0.033 | 0.034 | 0.033 | 357628608 |
| 1740591000 | 0.033 | -0.004 | -10.81 | 0.037 | 0.0375 | 0.032 | 958536470 |
| 1740504600 | 0.037 | -0.0015 | -3.90 | 0.0385 | 0.0385 | 0.037 | 181222132 |
| 1740418200 | 0.0385 | -0.0005 | -1.28 | 0.039 | 0.039 | 0.0385 | 98762765 |
| 1740159000 | 0.039 | 0.0005 | 1.30 | 0.0385 | 0.039 | 0.0385 | 48032089 |
| 1740072600 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0375 | 99657042 |
| 1739986200 | 0.0385 | -0.001 | -2.53 | 0.0395 | 0.0395 | 0.038 | 75897875 |
| 1739899800 | 0.0395 | -0.0005 | -1.25 | 0.04 | 0.04 | 0.038 | 437270438 |
| 1739813400 | 0.04 | 0.001 | 2.56 | 0.039 | 0.04 | 0.037 | 360676853 |
| 1739554200 | 0.039 | -0.002 | -4.88 | 0.041 | 0.041 | 0.0385 | 235978861 |
| 1739467800 | 0.041 | 0.0015 | 3.80 | 0.0395 | 0.042 | 0.0395 | 199562855 |
| 1739381400 | 0.0395 | 0.0015 | 3.95 | 0.038 | 0.0425 | 0.038 | 418293276 |
| 1739295000 | 0.038 | -0.0005 | -1.30 | 0.0385 | 0.0385 | 0.0354999 | 346649269 |
| 1739208600 | 0.0385 | -0.0015 | -3.75 | 0.04 | 0.041 | 0.038 | 362487924 |
| 1738949400 | 0.04 | 0.001 | 2.56 | 0.039 | 0.041 | 0.0385 | 263666223 |
| 1738863000 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.038 | 214201595 |
| 1738776600 | 0.04 | -0.0035 | -8.05 | 0.0434999 | 0.0434999 | 0.039 | 338968355 |
| 1738690200 | 0.0434999 | 0.0009999 | 2.35 | 0.0425 | 0.044 | 0.039 | 605508642 |
| 1738603800 | 0.0425 | 0.0025 | 6.25 | 0.041 | 0.0485 | 0.041 | 1508702210 |
| 1738344600 | 0.04 | 0.003 | 8.11 | 0.038 | 0.0429999 | 0.038 | 1222706666 |
| 1738258200 | 0.037 | 0.012 | 48.00 | 0.025 | 0.0395 | 0.025 | -1990826115 |
| 1738171800 | 0.025 | -0.001 | -3.85 | 0.026 | 0.0265 | 0.0245 | 401420639 |
| 1738085400 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 204939912 |
| 1737999000 | 0.026 | 0 | 0.00 | 0.026 | 0.0265 | 0.0254999 | 91753928 |
| 1737739800 | 0.026 | 0.0005001 | 1.96 | 0.0254999 | 0.0265 | 0.0254999 | 94212763 |
| 1737653400 | 0.0254999 | -0.0015 | -5.56 | 0.027 | 0.027 | 0.025 | 266845762 |
| 1737567000 | 0.027 | -0.001 | -3.57 | 0.026 | 0.027 | 0.0235 | 266529735 |
| 1737480600 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.0272 | 70011056 |
| 1737394200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.027 | 57413722 |
| 1737135000 | 0.028 | 0.003 | 12.00 | 0.026 | 0.028 | 0.025 | 277019724 |
| 1737048600 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.0245 | 1130513292 |
| 1736962200 | 0.03 | -0.0025 | -7.69 | 0.0325 | 0.0325 | 0.0295 | 167777303 |
| 1736875800 | 0.0325 | 0.002 | 6.56 | 0.0305 | 0.0345 | 0.0285 | 570690647 |
| 1736789400 | 0.0305 | -0.0025 | -7.58 | 0.033 | 0.033 | 0.0305 | 149798246 |
| 1736530200 | 0.033 | -0.001 | -2.94 | 0.0335 | 0.034 | 0.029 | 445452992 |
| 1736443800 | 0.034 | -0.0005 | -1.45 | 0.0345 | 0.0345 | 0.0335 | 57120477 |
| 1736357400 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0354999 | 0.034 | 120370127 |
| 1736271000 | 0.0345 | -0.0005 | -1.43 | 0.035 | 0.035 | 0.0345 | 113987985 |
| 1736184600 | 0.035 | 0.004 | 12.90 | 0.032 | 0.037 | 0.032 | 654479557 |
| 1735925400 | 0.031 | 0.001 | 3.33 | 0.03 | 0.031 | 0.0295 | 163043654 |
| 1735839000 | 0.03 | 0.002 | 7.14 | 0.028 | 0.0305 | 0.0275 | 54568290 |
| 1735666200 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.0275 | 77509354 |
| 1735579800 | 0.029 | 0.002 | 7.41 | 0.027 | 0.0295 | 0.027 | 171670486 |
| 1735320600 | 0.027 | -0.001 | -3.57 | 0.028 | 0.0288 | 0.026 | 185470951 |
| 1735061400 | 0.028 | -0.002 | -6.67 | 0.03 | 0.03 | 0.0254999 | 568680021 |
| 1734975000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.0295 | 84675317 |
| 1734715800 | 0.03 | -0.0015 | -4.76 | 0.0315 | 0.0315 | 0.0295 | 93142189 |
| 1734629400 | 0.0315 | 0.001 | 3.28 | 0.0305 | 0.033 | 0.0305 | 169099064 |
| 1734543000 | 0.0305 | -0.002 | -6.15 | 0.0325 | 0.0325 | 0.0305 | 187898635 |
| 1734456600 | 0.0325 | 0.001 | 3.17 | 0.0315 | 0.0325 | 0.0315 | 105151835 |
| 1734370200 | 0.0315 | -0.001 | -3.08 | 0.033 | 0.033 | 0.0305 | 151424813 |
| 1734111000 | 0.0325 | -0.001 | -2.99 | 0.033 | 0.0345 | 0.0325 | 166430851 |
| 1734024600 | 0.0335 | 0.001 | 3.08 | 0.033 | 0.0335 | 0.0325 | 198866583 |
| 1733938200 | 0.0325 | -0.003 | -8.45 | 0.037 | 0.037 | 0.0325 | 373903974 |
| 1733851800 | 0.0354999 | -0.0015 | -4.05 | 0.037 | 0.037 | 0.0345 | 549695855 |
| 1733765400 | 0.037 | -0.0005 | -1.33 | 0.0375 | 0.0375 | 0.0365 | 206174069 |
| 1733506200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.038 | 0.0365 | 274928740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
