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 |
| 9 Mar 2022 |
GBX |
40.25 |
41.5 |
39 |
40 |
40 |
-0.7 (-1.72%)
|
2,217,955 |
| 8 Mar 2022 |
GBX |
40 |
42 |
39.5 |
40.7 |
40.7 |
+0.7 (+1.75%)
|
4,553,437 |
| 7 Mar 2022 |
GBX |
36 |
40.5 |
36 |
40 |
40 |
+4 (+11.11%)
|
11,249,956 |
| 4 Mar 2022 |
GBX |
35.75 |
36.5 |
34 |
36 |
36 |
+0.25 (+0.70%)
|
2,513,064 |
| 3 Mar 2022 |
GBX |
35.75 |
36.5 |
35.55 |
35.75 |
35.75 |
0.0 (0.0%)
|
744,426 |
| 2 Mar 2022 |
GBX |
34.25 |
36 |
34 |
35.75 |
35.75 |
+1.25 (+3.62%)
|
6,713,430 |
| 1 Mar 2022 |
GBX |
36.25 |
36.5 |
34.26 |
34.5 |
34.5 |
-1.7 (-4.70%)
|
773,544 |
| 28 Feb 2022 |
GBX |
34.75 |
36.955 |
34 |
36.2 |
36.2 |
+0.95 (+2.70%)
|
2,030,689 |
| 25 Feb 2022 |
GBX |
34 |
35.5 |
33.93 |
35.25 |
35.25 |
+1.25 (+3.68%)
|
828,060 |
| 24 Feb 2022 |
GBX |
33.75 |
34.6734 |
33.5 |
34 |
34 |
0.0 (0.0%)
|
1,097,136 |
| 23 Feb 2022 |
GBX |
34.5 |
35 |
33.5 |
34 |
34 |
-1 (-2.86%)
|
1,357,122 |
| 22 Feb 2022 |
GBX |
34.75 |
35.5 |
34.0001 |
35 |
35 |
+0.25 (+0.72%)
|
1,012,894 |
| 21 Feb 2022 |
GBX |
34.25 |
36 |
34.2 |
34.75 |
34.75 |
-0.25 (-0.71%)
|
396,872 |
| 18 Feb 2022 |
GBX |
34.75 |
35.4 |
34.1251 |
35 |
35 |
+0.25 (+0.72%)
|
169,907 |
| 17 Feb 2022 |
GBX |
34.25 |
35.5 |
33.5 |
34.75 |
34.75 |
+0.5 (+1.46%)
|
710,665 |
| 16 Feb 2022 |
GBX |
36 |
36.5 |
34 |
34.25 |
34.25 |
-1.75 (-4.86%)
|
598,392 |
| 15 Feb 2022 |
GBX |
36.25 |
36.5 |
35.5 |
36 |
36 |
-0.2 (-0.55%)
|
684,395 |
| 14 Feb 2022 |
GBX |
35.75 |
36.7 |
35.5 |
36.2 |
36.2 |
+0.45 (+1.26%)
|
6,191,696 |
| 11 Feb 2022 |
GBX |
36 |
36.5 |
35.5 |
35.75 |
35.75 |
-0.25 (-0.69%)
|
571,073 |
| 10 Feb 2022 |
GBX |
36 |
36.1 |
35.5 |
36 |
36 |
0.0 (0.0%)
|
253,352 |
| 9 Feb 2022 |
GBX |
36 |
36.19 |
35.5 |
36 |
36 |
0.0 (0.0%)
|
218,652 |
| 8 Feb 2022 |
GBX |
35.5 |
36.5 |
35.2 |
36 |
36 |
+0.5 (+1.41%)
|
1,022,375 |
| 7 Feb 2022 |
GBX |
35.5 |
36.5 |
35 |
35.5 |
35.5 |
0.0 (0.0%)
|
628,491 |
| 4 Feb 2022 |
GBX |
35.25 |
36 |
34.9999 |
35.5 |
35.5 |
+0.25 (+0.71%)
|
779,301 |
| 3 Feb 2022 |
GBX |
35.25 |
35.5 |
35.075 |
35.25 |
35.25 |
0.0 (0.0%)
|
117,840 |
| 2 Feb 2022 |
GBX |
35.75 |
36 |
34.68 |
35.25 |
35.25 |
-0.5 (-1.40%)
|
402,158 |
| 1 Feb 2022 |
GBX |
36 |
36.3 |
35.2501 |
35.75 |
35.75 |
-0.25 (-0.69%)
|
247,072 |
| 31 Jan 2022 |
GBX |
35.25 |
36.2999 |
35.175 |
36 |
36 |
+0.75 (+2.13%)
|
504,824 |
| 28 Jan 2022 |
GBX |
34.25 |
35.835 |
34.15 |
35.25 |
35.25 |
+1.25 (+3.68%)
|
605,424 |
| 27 Jan 2022 |
GBX |
34.25 |
35 |
33 |
34 |
34 |
0.0 (0.0%)
|
241,324 |
