Mosman Oil and Gas Limited (AIM:MSMN)
London · Delayed Price · Currency is GBP · Price in GBX 0.0294
+0.0009 (3.16%)
Aug 13, 2025, 9:52 AM GMT+1
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.51% | 11,041,698 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.39% | 125,838,040 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.36% | 230,586,022 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 62,672,639 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 152,322,103 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 740,715,466 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 386,010,513 |
| Aug 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 746,897,014 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.26% | 149,708,828 |
| Jul 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.00% | 145,655,809 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 24,136,917 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 243,316,602 |
| Jul 28, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 450,606,943 |
| Jul 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 255,945,990 |
| Jul 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 17.07% | 826,983,343 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.38% | 202,756,259 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 276,245,255 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.33% | 604,103,464 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.52% | 428,764,740 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.13% | 386,860,040 |
| Jul 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.08% | 75,923,804 |
| Jul 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 6.67% | 321,930,825 |
| Jul 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.16% | 303,927,644 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.77% | 244,269,360 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 192,889,011 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 368,017,062 |
| Jul 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.12% | 134,835,735 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.55% | 257,753,609 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 12.77% | 574,052,660 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.08% | 362,861,780 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 369,890,351 |
| Jul 1, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.00% | 257,854,877 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 381,414,100 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.79% | 1,296,700,783 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.72% | 276,966,690 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.75% | 397,591,150 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.01% | 1,045,088,124 |
| Jun 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -21.71% | 952,083,290 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 369,829,893 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 441,004,160 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.33% | 191,298,014 |
| Jun 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.63% | 372,042,075 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.39% | 284,505,550 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 96,908,390 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.37% | 160,403,204 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 510,160,750 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.19% | 491,014,322 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.10% | 267,754,837 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.80% | 112,609,797 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.28% | 355,044,845 |