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 |
| 26 Jan 2022 |
GBX |
32.5 |
34.82 |
32.26 |
34 |
34 |
+1.5 (+4.62%)
|
582,419 |
| 25 Jan 2022 |
GBX |
31.75 |
33.4999 |
30.5 |
32.5 |
32.5 |
+0.75 (+2.36%)
|
1,774,120 |
| 24 Jan 2022 |
GBX |
34.172 |
34.172 |
31.5 |
31.75 |
31.75 |
-2.45 (-7.16%)
|
1,158,130 |
| 21 Jan 2022 |
GBX |
35.225 |
35.225 |
34 |
34.2 |
34.2 |
-1.3 (-3.66%)
|
453,066 |
| 20 Jan 2022 |
GBX |
35.9 |
36.3 |
35 |
35.5 |
35.5 |
-0.4 (-1.11%)
|
570,541 |
| 19 Jan 2022 |
GBX |
36 |
36.2 |
35.5 |
35.9 |
35.9 |
-0.1 (-0.28%)
|
658,452 |
| 18 Jan 2022 |
GBX |
36.25 |
36.6 |
35.65 |
36 |
36 |
-0.25 (-0.69%)
|
457,774 |
| 17 Jan 2022 |
GBX |
36.5 |
37 |
35.5 |
36.25 |
36.25 |
-0.25 (-0.68%)
|
451,996 |
| 14 Jan 2022 |
GBX |
36.5 |
37 |
36.4851 |
36.5 |
36.5 |
0.0 (0.0%)
|
336,903 |
| 13 Jan 2022 |
GBX |
36.5 |
37 |
36.3751 |
36.5 |
36.5 |
-0.4 (-1.08%)
|
332,949 |
| 12 Jan 2022 |
GBX |
36 |
37.2 |
36 |
36.9 |
36.9 |
+0.9 (+2.50%)
|
1,169,130 |
| 11 Jan 2022 |
GBX |
35.7 |
36.1789 |
35.7 |
36 |
36 |
+0.5 (+1.41%)
|
264,003 |
| 10 Jan 2022 |
GBX |
34.75 |
37 |
33.3751 |
35.5 |
35.5 |
-1 (-2.74%)
|
1,298,590 |
| 7 Jan 2022 |
GBX |
37 |
37.5 |
36 |
36.5 |
36.5 |
-1.1 (-2.93%)
|
526,494 |
| 6 Jan 2022 |
GBX |
37 |
37.6 |
36.5 |
37.6 |
37.6 |
+1.1 (+3.01%)
|
1,191,088 |
| 5 Jan 2022 |
GBX |
37.5 |
38.5 |
36.5 |
36.5 |
36.5 |
-1.1 (-2.93%)
|
934,932 |
| 4 Jan 2022 |
GBX |
36 |
38 |
35 |
37.6 |
37.6 |
+1.6 (+4.44%)
|
1,430,215 |
| 31 Dec 2021 |
GBX |
36 |
37 |
35.5 |
36 |
36 |
+0.5 (+1.41%)
|
893,341 |
| 30 Dec 2021 |
GBX |
35.5 |
36 |
35 |
35.5 |
35.5 |
+0.25 (+0.71%)
|
311,439 |
| 29 Dec 2021 |
GBX |
36 |
38 |
35 |
35.25 |
35.25 |
-1.25 (-3.42%)
|
1,956,010 |
| 24 Dec 2021 |
GBX |
34.25 |
37 |
34 |
36.5 |
36.5 |
+1.1 (+3.11%)
|
914,706 |
| 23 Dec 2021 |
GBX |
34.6 |
35.5 |
34.1 |
35.4 |
35.4 |
+0.5 (+1.43%)
|
1,684,847 |
| 22 Dec 2021 |
GBX |
31.75 |
35 |
31.5 |
34.9 |
34.9 |
+3.15 (+9.92%)
|
1,683,152 |
| 21 Dec 2021 |
GBX |
30.75 |
32.3 |
30.5 |
31.75 |
31.75 |
+1.25 (+4.10%)
|
2,207,178 |
| 20 Dec 2021 |
GBX |
31.7 |
31.7 |
30.5 |
30.5 |
30.5 |
-1.5 (-4.69%)
|
1,027,168 |
| 17 Dec 2021 |
GBX |
31.75 |
33.1 |
31.65 |
32 |
32 |
-0.2 (-0.62%)
|
649,759 |
| 16 Dec 2021 |
GBX |
30.25 |
33 |
30 |
32.2 |
32.2 |
+2.2 (+7.33%)
|
1,426,265 |
| 15 Dec 2021 |
GBX |
30.5 |
30.5 |
30 |
30 |
30 |
-0.5 (-1.64%)
|
860,327 |
| 14 Dec 2021 |
GBX |
31.25 |
32.5 |
29.05 |
30.5 |
30.5 |
-1.5 (-4.69%)
|
1,653,464 |
| 13 Dec 2021 |
GBX |
29.5 |
32.5 |
29.5 |
32 |
32 |
+2.5 (+8.47%)
|
1,480,212 |
