Mosman Oil and Gas Ltd Recent Share Price (LSE:MSMN)

LSE:MSMN - Mosman Oil and Gas Ltd Mosman Oil and Gas Ltd
Sector: Energy, Industry: Oil & Gas Exploration & Production

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Apr 2014	GBX	9.125	10.13	8.985	9.375	9.375	+0.25 (+2.74%)	4,842,813
23 Apr 2014	GBX	7.775	9.2	7.775	9.125	9.125	+1.375 (+17.74%)	3,606,246
22 Apr 2014	GBX	7.5	8	7.5	7.75	7.75	+0.25 (+3.33%)	1,915,016
17 Apr 2014	GBX	7.125	7.6	7	7.5	7.5	+0.375 (+5.26%)	391,487
16 Apr 2014	GBX	7.125	7.125	6.75	7.125	7.125	-0.25 (-3.39%)	320,896
15 Apr 2014	GBX	7.375	7.375	6.75	7.375	7.375	0.0 (0.0%)	123,561
14 Apr 2014	GBX	6.75	7.375	6.75	7.375	7.375	+0.625 (+9.26%)	135,793
11 Apr 2014	GBX	6.75	6.8375	6.75	6.75	6.75	0.0 (0.0%)	12,438
10 Apr 2014	GBX	6.75	6.75	6.7	6.75	6.75	0.0 (0.0%)	54,316
9 Apr 2014	GBX	6.75	6.75	6.5	6.75	6.75	0.0 (0.0%)	54,344
8 Apr 2014	GBX	6.75	6.75	6.75	6.75	6.75	0.0 (0.0%)	0
7 Apr 2014	GBX	6.75	6.85	6.75	6.75	6.75	0.0 (0.0%)	1,597
4 Apr 2014	GBX	7	7	6.5	6.75	6.75	-0.5 (-6.90%)	58,411
3 Apr 2014	GBX	7.5	7.5	7	7.25	7.25	-0.5 (-6.45%)	110,800
2 Apr 2014	GBX	7.75	7.75	7.25	7.75	7.75	0.0 (0.0%)	30,231
1 Apr 2014	GBX	7.75	7.75	7.5	7.75	7.75	-0.375 (-4.62%)	20,000
31 Mar 2014	GBX	8.125	8.125	7.5	8.125	8.125	0.0 (0.0%)	55,634
28 Mar 2014	GBX	8.125	8.125	7.92	8.125	8.125	0.0 (0.0%)	40,000
27 Mar 2014	GBX	8.125	8.125	7.95	8.125	8.125	0.0 (0.0%)	4,689
26 Mar 2014	GBX	8.125	8.125	7.999	8.125	8.125	0.0 (0.0%)	37,734
25 Mar 2014	GBX	8.125	8.125	8	8.125	8.125	+0.25 (+3.17%)	274,303
24 Mar 2014	GBX	7.85	8	7.85	7.875	7.875	-0.375 (-4.55%)	218,867
21 Mar 2014	GBX	8.25	8.25	8	8.25	8.25	-0.25 (-2.94%)	68,746
20 Mar 2014	GBX	8.75	9	8	8.5	8.5	0.0 (0.0%)	436,238