Independent Oil & Gas Plc
Sector:
Energy,
Industry:
Oil & Gas Exploration & Production
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Sep 2023 |
GBX |
0.9279 |
1.084 |
0.9279 |
0.95 |
0.95 |
+0.025 (+2.70%)
|
7,103,820 |
| 27 Sep 2023 |
GBX |
0.825 |
0.95 |
0.8 |
0.925 |
0.925 |
+0.1 (+12.12%)
|
11,365,161 |
| 26 Sep 2023 |
GBX |
0.875 |
0.9 |
0.8 |
0.825 |
0.825 |
-0.05 (-5.71%)
|
3,047,661 |
| 25 Sep 2023 |
GBX |
0.9 |
0.952 |
0.8 |
0.875 |
0.875 |
-0.025 (-2.78%)
|
16,304,558 |
| 22 Sep 2023 |
GBX |
0.925 |
0.95 |
0.8 |
0.9 |
0.9 |
-0.035 (-3.74%)
|
12,250,931 |
| 21 Sep 2023 |
GBX |
0.775 |
1.05 |
0.75 |
0.935 |
0.935 |
+0.16 (+20.65%)
|
29,413,871 |
| 20 Sep 2023 |
GBX |
0.8 |
0.85 |
0.65 |
0.775 |
0.775 |
-0.015 (-1.90%)
|
19,950,960 |
| 19 Sep 2023 |
GBX |
0.825 |
0.85 |
0.75 |
0.79 |
0.79 |
-0.035 (-4.24%)
|
5,244,677 |
| 18 Sep 2023 |
GBX |
0.9 |
0.95 |
0.8 |
0.825 |
0.825 |
-0.105 (-11.29%)
|
11,484,730 |
| 15 Sep 2023 |
GBX |
1 |
1.0169 |
0.85 |
0.93 |
0.93 |
+0.018 (+1.97%)
|
8,503,832 |
| 14 Sep 2023 |
GBX |
1.075 |
1.1 |
0.912 |
0.912 |
0.912 |
-0.168 (-15.56%)
|
20,248,789 |
| 13 Sep 2023 |
GBX |
1.4 |
1.4699 |
0.95 |
1.08 |
1.08 |
-0.606 (-35.94%)
|
39,973,759 |
| 12 Sep 2023 |
GBX |
1.675 |
1.75 |
1.6 |
1.686 |
1.686 |
+0.011 (+0.66%)
|
2,101,595 |
| 11 Sep 2023 |
GBX |
1.675 |
1.75 |
1.5 |
1.675 |
1.675 |
-0.025 (-1.47%)
|
3,786,733 |
| 8 Sep 2023 |
GBX |
1.7 |
1.748 |
1.63 |
1.7 |
1.7 |
0.0 (0.0%)
|
3,779,433 |
| 7 Sep 2023 |
GBX |
1.825 |
1.88 |
1.65 |
1.7 |
1.7 |
-0.18 (-9.57%)
|
4,325,749 |
| 6 Sep 2023 |
GBX |
1.85 |
1.9 |
1.75 |
1.88 |
1.88 |
+0.03 (+1.62%)
|
1,830,473 |
| 5 Sep 2023 |
GBX |
1.875 |
1.9289 |
1.8 |
1.85 |
1.85 |
-0.1 (-5.13%)
|
1,431,264 |
| 4 Sep 2023 |
GBX |
1.675 |
1.95 |
1.65 |
1.95 |
1.95 |
+0.25 (+14.71%)
|
11,748,900 |
| 1 Sep 2023 |
GBX |
1.75 |
1.8 |
1.65 |
1.7 |
1.7 |
-0.05 (-2.86%)
|
2,947,135 |
| 31 Aug 2023 |
GBX |
1.725 |
1.8 |
1.665 |
1.75 |
1.75 |
+0.025 (+1.45%)
|
2,812,078 |
| 30 Aug 2023 |
GBX |
1.675 |
1.725 |
1.65 |
1.725 |
1.725 |
-0.025 (-1.43%)
|
3,419,439 |
| 29 Aug 2023 |
GBX |
1.84 |
1.84 |
1.6666 |
1.75 |
1.75 |
-0.1 (-5.41%)
|
4,491,158 |
| 25 Aug 2023 |
GBX |
1.775 |
1.95 |
1.752 |
1.85 |
1.85 |
+0.075 (+4.23%)
|
3,063,825 |
| 24 Aug 2023 |
GBX |
1.825 |
1.8399 |
1.7 |
1.775 |
1.775 |
-0.05 (-2.74%)
|
2,508,908 |
| 23 Aug 2023 |
GBX |
1.875 |
2 |
1.7867 |
1.825 |
1.825 |
-0.075 (-3.95%)
|
7,128,950 |
| 22 Aug 2023 |
GBX |
1.725 |
2.1 |
1.69 |
1.9 |
1.9 |
+0.175 (+10.14%)
|
12,145,900 |
| 21 Aug 2023 |
GBX |
1.825 |
1.85 |
1.628 |
1.725 |
1.725 |
-0.1 (-5.48%)
|
4,088,952 |
| 18 Aug 2023 |
GBX |
2.05 |
2.1 |
1.5871 |
1.825 |
1.825 |
-0.225 (-10.98%)
|
15,016,842 |
| 17 Aug 2023 |
GBX |
2.075 |
2.099 |
2 |
2.05 |
2.05 |
-0.025 (-1.20%)
|
3,399,517 |
