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 |
| 1 Sep 2022 |
GBX |
29 |
29 |
27.5 |
29 |
29 |
+0.5 (+1.75%)
|
2,058,976 |
| 31 Aug 2022 |
GBX |
28.75 |
29.38 |
26.6 |
28.5 |
28.5 |
-0.1 (-0.35%)
|
7,159,385 |
| 30 Aug 2022 |
GBX |
29.5 |
30 |
28.5 |
28.6 |
28.6 |
-0.8 (-2.72%)
|
2,128,682 |
| 26 Aug 2022 |
GBX |
30.75 |
30.85 |
27.5 |
29.4 |
29.4 |
-1.1 (-3.61%)
|
10,333,110 |
| 25 Aug 2022 |
GBX |
38.5 |
38.5 |
30 |
30.5 |
30.5 |
-8.8 (-22.39%)
|
18,106,427 |
| 24 Aug 2022 |
GBX |
39.75 |
40.9 |
39 |
39.3 |
39.3 |
-0.6 (-1.50%)
|
2,647,619 |
| 23 Aug 2022 |
GBX |
37.5 |
41 |
37 |
39.9 |
39.9 |
+2.1 (+5.56%)
|
7,867,981 |
| 22 Aug 2022 |
GBX |
36.25 |
38 |
36.2105 |
37.8 |
37.8 |
+1.4 (+3.85%)
|
2,864,962 |
| 19 Aug 2022 |
GBX |
36.55 |
37 |
36 |
36.4 |
36.4 |
-0.1 (-0.27%)
|
1,102,069 |
| 18 Aug 2022 |
GBX |
36.55 |
37 |
36.1 |
36.5 |
36.5 |
-0.1 (-0.27%)
|
949,499 |
| 17 Aug 2022 |
GBX |
36 |
37 |
35.895 |
36.6 |
36.6 |
+0.6 (+1.67%)
|
2,907,747 |
| 16 Aug 2022 |
GBX |
36.25 |
36.5 |
35.5 |
36 |
36 |
0.0 (0.0%)
|
2,224,080 |
| 15 Aug 2022 |
GBX |
36.5 |
36.875 |
36 |
36 |
36 |
-0.25 (-0.69%)
|
607,770 |
| 12 Aug 2022 |
GBX |
36.25 |
37 |
36 |
36.25 |
36.25 |
0.0 (0.0%)
|
1,854,020 |
| 11 Aug 2022 |
GBX |
34.75 |
36.5 |
34.6 |
36.25 |
36.25 |
+1.5 (+4.32%)
|
2,514,862 |
| 10 Aug 2022 |
GBX |
35.25 |
35.5 |
34.5 |
34.75 |
34.75 |
-0.25 (-0.71%)
|
1,604,032 |
| 9 Aug 2022 |
GBX |
34.5 |
36 |
34 |
35 |
35 |
+0.5 (+1.45%)
|
1,189,494 |
| 8 Aug 2022 |
GBX |
34.5 |
35.5 |
34 |
34.5 |
34.5 |
0.0 (0.0%)
|
517,241 |
| 5 Aug 2022 |
GBX |
35.2 |
35.2 |
34.21 |
34.5 |
34.5 |
-0.75 (-2.13%)
|
1,674,615 |
| 4 Aug 2022 |
GBX |
35 |
35.7 |
34.9251 |
35.25 |
35.25 |
+0.25 (+0.71%)
|
1,390,780 |
| 3 Aug 2022 |
GBX |
35.1 |
35.5 |
34 |
35 |
35 |
-0.1 (-0.28%)
|
2,309,782 |
| 2 Aug 2022 |
GBX |
35.75 |
36 |
34.75 |
35.1 |
35.1 |
-0.5 (-1.40%)
|
1,374,720 |
| 1 Aug 2022 |
GBX |
37.25 |
37.5 |
35.5 |
35.6 |
35.6 |
-1.65 (-4.43%)
|
1,633,778 |
| 29 Jul 2022 |
GBX |
37.25 |
38 |
37 |
37.25 |
37.25 |
+0.05 (+0.13%)
|
691,215 |
| 28 Jul 2022 |
GBX |
37.5 |
38.5 |
37 |
37.2 |
37.2 |
-0.3 (-0.80%)
|
3,114,243 |
| 27 Jul 2022 |
GBX |
37 |
38 |
36.75 |
37.5 |
37.5 |
+0.5 (+1.35%)
|
1,499,913 |
| 26 Jul 2022 |
GBX |
37 |
38 |
36.5 |
37 |
37 |
-0.3 (-0.80%)
|
2,673,976 |
| 25 Jul 2022 |
GBX |
36.25 |
37.5 |
36 |
37.3 |
37.3 |
+1 (+2.75%)
|
3,510,562 |
| 22 Jul 2022 |
GBX |
35.25 |
37 |
35 |
36.3 |
36.3 |
+1.3 (+3.71%)
|
2,583,087 |
| 21 Jul 2022 |
GBX |
35.75 |
36.8 |
35 |
35 |
35 |
-0.75 (-2.10%)
|
1,285,661 |
