Independent Oil & Gas Plc
Sector:
Energy,
Industry:
Oil & Gas Exploration & Production
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
8 Jun 2022 |
GBX |
24.2 |
25.5 |
24 |
25 |
25 |
+0.5 (+2.04%)
|
2,738,427 |
7 Jun 2022 |
GBX |
24.35 |
25 |
23.9903 |
24.5 |
24.5 |
+0.3 (+1.24%)
|
954,984 |
6 Jun 2022 |
GBX |
23.9 |
24.495 |
23.72 |
24.2 |
24.2 |
+0.2 (+0.83%)
|
2,896,089 |
1 Jun 2022 |
GBX |
24 |
24.75 |
23.5 |
24 |
24 |
+0.25 (+1.05%)
|
4,159,566 |
31 May 2022 |
GBX |
24 |
24.1 |
23.6001 |
23.75 |
23.75 |
+0.45 (+1.93%)
|
565,507 |
30 May 2022 |
GBX |
24 |
24.5 |
23.3 |
23.3 |
23.3 |
-1.2 (-4.90%)
|
899,946 |
27 May 2022 |
GBX |
24.825 |
24.825 |
23.5 |
24.5 |
24.5 |
-0.3 (-1.21%)
|
1,839,526 |
26 May 2022 |
GBX |
24.25 |
25 |
23.5 |
24.8 |
24.8 |
+0.55 (+2.27%)
|
1,044,777 |
25 May 2022 |
GBX |
23.5 |
25.49 |
23 |
24.25 |
24.25 |
+0.75 (+3.19%)
|
1,501,436 |
24 May 2022 |
GBX |
23.75 |
24 |
23.1204 |
23.5 |
23.5 |
-0.1 (-0.42%)
|
1,143,002 |
23 May 2022 |
GBX |
21.75 |
24.5 |
21.5754 |
23.6 |
23.6 |
-2.7 (-10.27%)
|
3,154,076 |
20 May 2022 |
GBX |
26.25 |
26.5 |
26 |
26.3 |
26.3 |
+0.05 (+0.19%)
|
357,931 |
19 May 2022 |
GBX |
27.25 |
27.5 |
26 |
26.25 |
26.25 |
-1.25 (-4.55%)
|
1,244,312 |
18 May 2022 |
GBX |
28.25 |
28.5 |
27.11 |
27.5 |
27.5 |
-0.9 (-3.17%)
|
1,315,040 |
17 May 2022 |
GBX |
28.35 |
29.5 |
28 |
28.4 |
28.4 |
+0.05 (+0.18%)
|
895,634 |
16 May 2022 |
GBX |
28 |
28.55 |
27.8 |
28.35 |
28.35 |
+0.35 (+1.25%)
|
1,077,013 |
13 May 2022 |
GBX |
28 |
28.5 |
27.5 |
28 |
28 |
0.0 (0.0%)
|
748,083 |
12 May 2022 |
GBX |
28.5 |
28.5 |
27 |
28 |
28 |
-0.5 (-1.75%)
|
1,606,784 |
11 May 2022 |
GBX |
29.5 |
29.64 |
28.105 |
28.5 |
28.5 |
-0.5 (-1.72%)
|
1,680,595 |
10 May 2022 |
GBX |
27.25 |
30 |
26.5 |
29 |
29 |
+2 (+7.41%)
|
2,898,387 |
9 May 2022 |
GBX |
30 |
30 |
27 |
27 |
27 |
-3 (-10%)
|
2,720,072 |
6 May 2022 |
GBX |
31.25 |
31.5 |
29.2766 |
30 |
30 |
-1.5 (-4.76%)
|
2,297,735 |
5 May 2022 |
GBX |
32.5 |
33 |
31 |
31.5 |
31.5 |
-1 (-3.08%)
|
1,110,605 |
4 May 2022 |
GBX |
32.75 |
33 |
31.51 |
32.5 |
32.5 |
-0.2 (-0.61%)
|
884,254 |
3 May 2022 |
GBX |
34 |
34.5 |
32.5 |
32.7 |
32.7 |
-1.3 (-3.82%)
|
1,541,048 |
29 Apr 2022 |
GBX |
35.25 |
35.5 |
33 |
34 |
34 |
-1.2 (-3.41%)
|
1,294,885 |
28 Apr 2022 |
GBX |
35.75 |
37 |
35 |
35.2 |
35.2 |
-0.55 (-1.54%)
|
1,300,996 |
27 Apr 2022 |
GBX |
33.75 |
36.74 |
33.5 |
35.75 |
35.75 |
+2 (+5.93%)
|
1,799,583 |
26 Apr 2022 |
GBX |
34.5 |
34.6 |
33.5 |
33.75 |
33.75 |
-0.75 (-2.17%)
|
1,308,525 |
25 Apr 2022 |
GBX |
36 |
36.2 |
33.0001 |
34.5 |
34.5 |
-1.5 (-4.17%)
|
2,704,877 |