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 |
| 20 Jul 2022 |
GBX |
35 |
36.5 |
34.5 |
35.75 |
35.75 |
+0.75 (+2.14%)
|
2,510,877 |
| 19 Jul 2022 |
GBX |
34.5 |
35.5 |
34.25 |
35 |
35 |
+0.5 (+1.45%)
|
2,017,352 |
| 18 Jul 2022 |
GBX |
33.5 |
35 |
33 |
34.5 |
34.5 |
+0.5 (+1.47%)
|
1,056,807 |
| 15 Jul 2022 |
GBX |
34.35 |
34.4 |
32.5 |
34 |
34 |
-0.1 (-0.29%)
|
1,765,549 |
| 14 Jul 2022 |
GBX |
35.5 |
36.5 |
34 |
34.1 |
34.1 |
-1.2 (-3.40%)
|
2,660,673 |
| 13 Jul 2022 |
GBX |
32 |
35.84 |
32 |
35.3 |
35.3 |
+2.3 (+6.97%)
|
4,347,571 |
| 12 Jul 2022 |
GBX |
31.75 |
33 |
31.41 |
33 |
33 |
+1.5 (+4.76%)
|
1,311,565 |
| 11 Jul 2022 |
GBX |
33 |
33.5 |
30.5 |
31.5 |
31.5 |
-1.5 (-4.55%)
|
746,175 |
| 8 Jul 2022 |
GBX |
32.25 |
33.5 |
32 |
33 |
33 |
+0.4 (+1.23%)
|
1,025,158 |
| 7 Jul 2022 |
GBX |
30.5 |
32.8693 |
30.181 |
32.6 |
32.6 |
+2.1 (+6.89%)
|
1,781,797 |
| 6 Jul 2022 |
GBX |
32.5 |
33 |
30 |
30.5 |
30.5 |
-2.3 (-7.01%)
|
2,107,391 |
| 5 Jul 2022 |
GBX |
31.25 |
33.875 |
31.21 |
32.8 |
32.8 |
+1.55 (+4.96%)
|
3,565,811 |
| 4 Jul 2022 |
GBX |
29 |
32.01 |
29 |
31.25 |
31.25 |
+2.25 (+7.76%)
|
2,898,196 |
| 1 Jul 2022 |
GBX |
28.5 |
29.25 |
28 |
29 |
29 |
+0.4 (+1.40%)
|
568,282 |
| 30 Jun 2022 |
GBX |
28.5 |
29.5 |
28 |
28.6 |
28.6 |
+0.35 (+1.24%)
|
671,069 |
| 29 Jun 2022 |
GBX |
28.85 |
28.85 |
27.5 |
28.25 |
28.25 |
-1.15 (-3.91%)
|
2,237,676 |
| 28 Jun 2022 |
GBX |
31 |
32 |
28.5 |
29.4 |
29.4 |
-1.6 (-5.16%)
|
1,405,109 |
| 27 Jun 2022 |
GBX |
28.75 |
31.5 |
28.5 |
31 |
31 |
+2.25 (+7.83%)
|
1,437,550 |
| 24 Jun 2022 |
GBX |
28.25 |
29.3 |
27.5 |
28.75 |
28.75 |
+0.5 (+1.77%)
|
10,715,681 |
| 23 Jun 2022 |
GBX |
28.25 |
28.5 |
27.8 |
28.25 |
28.25 |
0.0 (0.0%)
|
964,680 |
| 22 Jun 2022 |
GBX |
29 |
29.945 |
28 |
28.25 |
28.25 |
-0.75 (-2.59%)
|
5,085,175 |
| 21 Jun 2022 |
GBX |
25 |
29.87 |
24.85 |
29 |
29 |
+4 (+16%)
|
24,334,503 |
| 20 Jun 2022 |
GBX |
24 |
25.5 |
23.5 |
25 |
25 |
+1.5 (+6.38%)
|
14,954,178 |
| 17 Jun 2022 |
GBX |
23.25 |
24.3999 |
23 |
23.5 |
23.5 |
0.0 (0.0%)
|
1,425,614 |
| 16 Jun 2022 |
GBX |
23.5 |
24 |
22.8668 |
23.5 |
23.5 |
0.0 (0.0%)
|
1,908,120 |
| 15 Jun 2022 |
GBX |
22.75 |
24 |
22.5 |
23.5 |
23.5 |
+1 (+4.44%)
|
1,571,618 |
| 14 Jun 2022 |
GBX |
24.5 |
24.875 |
22.0001 |
22.5 |
22.5 |
-2 (-8.16%)
|
2,117,434 |
| 13 Jun 2022 |
GBX |
25.5 |
25.5 |
24.1 |
24.5 |
24.5 |
-1.5 (-5.77%)
|
507,199 |
| 10 Jun 2022 |
GBX |
25.5 |
26 |
25.3 |
26 |
26 |
+0.5 (+1.96%)
|
558,328 |
| 9 Jun 2022 |
GBX |
25 |
26 |
24.9001 |
25.5 |
25.5 |
+0.5 (+2%)
|
5,038,346 |
