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 |
| 10 Dec 2021 |
GBX |
28.72 |
30 |
28.72 |
29.5 |
29.5 |
+0.9 (+3.15%)
|
422,053 |
| 9 Dec 2021 |
GBX |
27.89 |
28.8 |
27.89 |
28.6 |
28.6 |
+0.7 (+2.51%)
|
2,060,469 |
| 8 Dec 2021 |
GBX |
27.85 |
28.5 |
27.85 |
27.9 |
27.9 |
-0.1 (-0.36%)
|
816,581 |
| 7 Dec 2021 |
GBX |
27.5 |
28 |
27 |
28 |
28 |
+0.5 (+1.82%)
|
1,738,801 |
| 6 Dec 2021 |
GBX |
27.5 |
27.925 |
27.5 |
27.5 |
27.5 |
0.0 (0.0%)
|
635,477 |
| 3 Dec 2021 |
GBX |
27.5 |
28 |
27.5 |
27.5 |
27.5 |
0.0 (0.0%)
|
622,166 |
| 2 Dec 2021 |
GBX |
27.25 |
28 |
27.11 |
27.5 |
27.5 |
0.0 (0.0%)
|
784,116 |
| 1 Dec 2021 |
GBX |
27.5 |
27.99 |
27.44 |
27.5 |
27.5 |
0.0 (0.0%)
|
1,251,045 |
| 30 Nov 2021 |
GBX |
27.5 |
28 |
27 |
27.5 |
27.5 |
0.0 (0.0%)
|
1,013,887 |
| 29 Nov 2021 |
GBX |
27.25 |
28 |
27 |
27.5 |
27.5 |
+0.25 (+0.92%)
|
875,693 |
| 26 Nov 2021 |
GBX |
27.5 |
28 |
26.06 |
27.25 |
27.25 |
-0.25 (-0.91%)
|
930,716 |
| 25 Nov 2021 |
GBX |
28 |
28.5 |
27.11 |
27.5 |
27.5 |
-0.5 (-1.79%)
|
864,830 |
| 24 Nov 2021 |
GBX |
28.5 |
29 |
27.4725 |
28 |
28 |
-0.5 (-1.75%)
|
1,100,534 |
| 23 Nov 2021 |
GBX |
28.5 |
28.7 |
28 |
28.5 |
28.5 |
0.0 (0.0%)
|
225,355 |
| 22 Nov 2021 |
GBX |
29.25 |
29.4999 |
28.0001 |
28.5 |
28.5 |
-1.25 (-4.20%)
|
494,567 |
| 19 Nov 2021 |
GBX |
30 |
30.5 |
29.0001 |
29.75 |
29.75 |
-0.25 (-0.83%)
|
674,694 |
| 18 Nov 2021 |
GBX |
30 |
31 |
29.4948 |
30 |
30 |
0.0 (0.0%)
|
570,963 |
| 17 Nov 2021 |
GBX |
28.5 |
30.5 |
28.5 |
30 |
30 |
+1.1 (+3.81%)
|
1,287,945 |
| 16 Nov 2021 |
GBX |
28.5 |
29 |
28.11 |
28.9 |
28.9 |
+0.4 (+1.40%)
|
801,288 |
| 15 Nov 2021 |
GBX |
28 |
29 |
27.5 |
28.5 |
28.5 |
+0.5 (+1.79%)
|
624,064 |
| 12 Nov 2021 |
GBX |
28 |
28.5 |
27.8501 |
28 |
28 |
0.0 (0.0%)
|
289,707 |
| 11 Nov 2021 |
GBX |
28 |
28.26 |
27.71 |
28 |
28 |
0.0 (0.0%)
|
203,557 |
| 10 Nov 2021 |
GBX |
28.5 |
29 |
27.5 |
28 |
28 |
-0.5 (-1.75%)
|
390,796 |
| 9 Nov 2021 |
GBX |
28.5 |
29 |
28.16 |
28.5 |
28.5 |
0.0 (0.0%)
|
810,249 |
| 8 Nov 2021 |
GBX |
27.5 |
28.69 |
27.25 |
28.5 |
28.5 |
+1 (+3.64%)
|
787,149 |
| 5 Nov 2021 |
GBX |
27.25 |
28 |
27 |
27.5 |
27.5 |
+0.25 (+0.92%)
|
580,699 |
| 4 Nov 2021 |
GBX |
28.25 |
28.5 |
27.0001 |
27.25 |
27.25 |
-1 (-3.54%)
|
895,073 |
| 3 Nov 2021 |
GBX |
28.25 |
28.5 |
28.01 |
28.25 |
28.25 |
0.0 (0.0%)
|
231,989 |
| 2 Nov 2021 |
GBX |
28.25 |
28.35 |
28.125 |
28.25 |
28.25 |
+0.25 (+0.89%)
|
66,821 |
| 1 Nov 2021 |
GBX |
28.75 |
28.75 |
28 |
28 |
28 |
-0.75 (-2.61%)
|
149,028 |
