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 |
| 22 Apr 2022 |
GBX |
36.5 |
36.64 |
35 |
36 |
36 |
-1 (-2.70%)
|
1,960,670 |
| 21 Apr 2022 |
GBX |
37.5 |
37.555 |
36.5 |
37 |
37 |
-1 (-2.63%)
|
2,167,227 |
| 20 Apr 2022 |
GBX |
38.5 |
38.7 |
37 |
38 |
38 |
-0.5 (-1.30%)
|
1,558,133 |
| 19 Apr 2022 |
GBX |
39 |
39.5 |
38 |
38.5 |
38.5 |
-0.5 (-1.28%)
|
897,494 |
| 14 Apr 2022 |
GBX |
40 |
40.5 |
38.51 |
39 |
39 |
-1 (-2.50%)
|
1,276,419 |
| 13 Apr 2022 |
GBX |
39.5 |
40.775 |
39.5 |
40 |
40 |
+1.5 (+3.90%)
|
2,695,230 |
| 12 Apr 2022 |
GBX |
39.25 |
39.5 |
38 |
38.5 |
38.5 |
+0.5 (+1.32%)
|
869,224 |
| 11 Apr 2022 |
GBX |
39.25 |
40 |
37.9 |
38 |
38 |
-1.25 (-3.18%)
|
415,673 |
| 8 Apr 2022 |
GBX |
39.75 |
40 |
38 |
39.25 |
39.25 |
-0.45 (-1.13%)
|
668,701 |
| 7 Apr 2022 |
GBX |
40.5 |
41 |
39 |
39.7 |
39.7 |
-1.3 (-3.17%)
|
2,576,726 |
| 6 Apr 2022 |
GBX |
39 |
41 |
38 |
41 |
41 |
+2 (+5.13%)
|
1,591,624 |
| 5 Apr 2022 |
GBX |
39 |
39.5 |
38.24 |
39 |
39 |
+0.5 (+1.30%)
|
1,280,272 |
| 4 Apr 2022 |
GBX |
38.75 |
40.5 |
37.389 |
38.5 |
38.5 |
-2 (-4.94%)
|
2,881,915 |
| 1 Apr 2022 |
GBX |
39.25 |
40.5 |
39 |
40.5 |
40.5 |
+1 (+2.53%)
|
1,494,983 |
| 31 Mar 2022 |
GBX |
38.5 |
39.5 |
38 |
39.5 |
39.5 |
+0.5 (+1.28%)
|
1,138,172 |
| 30 Mar 2022 |
GBX |
36.5 |
39.5 |
36.21 |
39 |
39 |
+2.2 (+5.98%)
|
1,992,190 |
| 29 Mar 2022 |
GBX |
36.25 |
38.5 |
35.5 |
36.8 |
36.8 |
-1.2 (-3.16%)
|
2,935,098 |
| 28 Mar 2022 |
GBX |
40 |
40.5 |
37.02 |
38 |
38 |
-2.1 (-5.24%)
|
1,358,147 |
| 25 Mar 2022 |
GBX |
40.5 |
41.5 |
39.5 |
40.1 |
40.1 |
-0.9 (-2.20%)
|
907,532 |
| 24 Mar 2022 |
GBX |
41 |
42 |
40.1201 |
41 |
41 |
+0.4 (+0.99%)
|
1,993,166 |
| 23 Mar 2022 |
GBX |
40 |
41 |
39.1622 |
40.6 |
40.6 |
+0.1 (+0.25%)
|
1,261,450 |
| 22 Mar 2022 |
GBX |
41.75 |
42.5 |
39.5 |
40.5 |
40.5 |
-1 (-2.41%)
|
1,707,812 |
| 21 Mar 2022 |
GBX |
39 |
42.5 |
38.86 |
41.5 |
41.5 |
+2.5 (+6.41%)
|
4,330,371 |
| 18 Mar 2022 |
GBX |
37.75 |
40 |
37.65 |
39 |
39 |
+1.3 (+3.45%)
|
2,031,256 |
| 17 Mar 2022 |
GBX |
40.5 |
41 |
36 |
37.7 |
37.7 |
-2.8 (-6.91%)
|
4,510,211 |
| 16 Mar 2022 |
GBX |
43.5 |
43.5 |
39.67 |
40.5 |
40.5 |
-2.5 (-5.81%)
|
3,328,459 |
| 15 Mar 2022 |
GBX |
41.5 |
43.7801 |
37.5 |
43 |
43 |
+1.25 (+2.99%)
|
6,462,059 |
| 14 Mar 2022 |
GBX |
44 |
46 |
41 |
41.75 |
41.75 |
-1.75 (-4.02%)
|
4,568,437 |
| 11 Mar 2022 |
GBX |
40.5 |
44 |
40.265 |
43.5 |
43.5 |
+3.25 (+8.07%)
|
4,186,772 |
| 10 Mar 2022 |
GBX |
39 |
40.5 |
38.5 |
40.25 |
40.25 |
+0.25 (+0.63%)
|
649,236 |
