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 |
| 29 Oct 2021 |
GBX |
28.75 |
29.5 |
28.56 |
28.75 |
28.75 |
0.0 (0.0%)
|
264,184 |
| 28 Oct 2021 |
GBX |
29.25 |
29.5 |
28.15 |
28.75 |
28.75 |
-0.5 (-1.71%)
|
485,622 |
| 27 Oct 2021 |
GBX |
29.25 |
29.5 |
29.05 |
29.25 |
29.25 |
0.0 (0.0%)
|
265,905 |
| 26 Oct 2021 |
GBX |
29.75 |
30 |
29 |
29.25 |
29.25 |
-0.25 (-0.85%)
|
277,752 |
| 25 Oct 2021 |
GBX |
30 |
30.5 |
29.5 |
29.5 |
29.5 |
-1 (-3.28%)
|
848,677 |
| 22 Oct 2021 |
GBX |
30 |
30.5 |
29.5 |
30.5 |
30.5 |
+0.5 (+1.67%)
|
1,276,879 |
| 21 Oct 2021 |
GBX |
30.5 |
30.5 |
29.5 |
30 |
30 |
-0.5 (-1.64%)
|
435,006 |
| 20 Oct 2021 |
GBX |
30.25 |
31 |
30 |
30.5 |
30.5 |
+0.25 (+0.83%)
|
276,383 |
| 19 Oct 2021 |
GBX |
29.5 |
30.87 |
29.4 |
30.25 |
30.25 |
+1.25 (+4.31%)
|
1,167,205 |
| 18 Oct 2021 |
GBX |
29 |
30 |
28.5 |
29 |
29 |
0.0 (0.0%)
|
419,383 |
| 15 Oct 2021 |
GBX |
28.75 |
29.5 |
28.5 |
29 |
29 |
0.0 (0.0%)
|
215,179 |
| 14 Oct 2021 |
GBX |
29 |
29.125 |
28.7001 |
29 |
29 |
0.0 (0.0%)
|
393,985 |
| 13 Oct 2021 |
GBX |
29 |
29.1249 |
28.7001 |
29 |
29 |
0.0 (0.0%)
|
158,514 |
| 12 Oct 2021 |
GBX |
28.75 |
29.5 |
28.3111 |
29 |
29 |
0.0 (0.0%)
|
255,890 |
| 11 Oct 2021 |
GBX |
28.25 |
30 |
28 |
29 |
29 |
+1 (+3.57%)
|
1,805,914 |
| 8 Oct 2021 |
GBX |
28.5 |
28.85 |
27 |
28 |
28 |
-0.5 (-1.75%)
|
10,496,595 |
| 7 Oct 2021 |
GBX |
29.2249 |
29.2249 |
28 |
28.5 |
28.5 |
-0.75 (-2.56%)
|
3,048,444 |
| 6 Oct 2021 |
GBX |
29.5 |
31.9 |
28.6801 |
29.25 |
29.25 |
-0.25 (-0.85%)
|
4,255,214 |
| 5 Oct 2021 |
GBX |
29.5 |
29.9 |
29 |
29.5 |
29.5 |
0.0 (0.0%)
|
655,677 |
| 4 Oct 2021 |
GBX |
29.75 |
30.5 |
29.1875 |
29.5 |
29.5 |
-0.25 (-0.84%)
|
533,514 |
| 1 Oct 2021 |
GBX |
29.5 |
30.5 |
29.3751 |
29.75 |
29.75 |
-0.25 (-0.83%)
|
1,449,175 |
| 30 Sep 2021 |
GBX |
31.25 |
31.5 |
29.1 |
30 |
30 |
-1 (-3.23%)
|
1,873,829 |
| 29 Sep 2021 |
GBX |
31.5 |
33 |
30.366 |
31 |
31 |
-0.5 (-1.59%)
|
4,664,583 |
| 28 Sep 2021 |
GBX |
29.25 |
32 |
29 |
31.5 |
31.5 |
+2 (+6.78%)
|
5,360,902 |
| 27 Sep 2021 |
GBX |
28 |
29.9999 |
27.6251 |
29.5 |
29.5 |
+1.5 (+5.36%)
|
1,345,146 |
| 24 Sep 2021 |
GBX |
27.5 |
28.4 |
27.251 |
28 |
28 |
+0.5 (+1.82%)
|
319,875 |
| 23 Sep 2021 |
GBX |
26.25 |
28 |
25.511 |
27.5 |
27.5 |
+0.25 (+0.92%)
|
1,192,899 |
| 22 Sep 2021 |
GBX |
27.25 |
28 |
26.875 |
27.25 |
27.25 |
0.0 (0.0%)
|
433,737 |
| 21 Sep 2021 |
GBX |
27.25 |
28 |
26.6 |
27.25 |
27.25 |
0.0 (0.0%)
|
754,699 |
| 20 Sep 2021 |
GBX |
27.25 |
27.255 |
26.5 |
27.25 |
27.25 |
0.0 (0.0%)
|
524,043 |
