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 |
| 17 Sep 2021 |
GBX |
27.25 |
28 |
26.5 |
27.25 |
27.25 |
0.0 (0.0%)
|
607,448 |
| 16 Sep 2021 |
GBX |
26 |
28 |
25.751 |
27.25 |
27.25 |
+1.25 (+4.81%)
|
1,853,185 |
| 15 Sep 2021 |
GBX |
25.25 |
26.4 |
25.19 |
26 |
26 |
+0.75 (+2.97%)
|
435,979 |
| 14 Sep 2021 |
GBX |
25.5 |
26 |
25 |
25.25 |
25.25 |
-0.25 (-0.98%)
|
278,363 |
| 13 Sep 2021 |
GBX |
25.75 |
26.5 |
25.1 |
25.5 |
25.5 |
-0.25 (-0.97%)
|
1,203,141 |
| 10 Sep 2021 |
GBX |
25.75 |
26.5 |
25.66 |
25.75 |
25.75 |
0.0 (0.0%)
|
327,525 |
| 9 Sep 2021 |
GBX |
25.5 |
26.2499 |
25.375 |
25.75 |
25.75 |
+0.25 (+0.98%)
|
267,650 |
| 8 Sep 2021 |
GBX |
25.5 |
26.5 |
25 |
25.5 |
25.5 |
0.0 (0.0%)
|
942,132 |
| 7 Sep 2021 |
GBX |
24.8001 |
25.9475 |
24.8001 |
25.5 |
25.5 |
+0.75 (+3.03%)
|
1,659,908 |
| 6 Sep 2021 |
GBX |
22.5 |
24.977 |
22.3 |
24.75 |
24.75 |
+2.25 (+10%)
|
2,631,089 |
| 3 Sep 2021 |
GBX |
22 |
23 |
21.5 |
22.5 |
22.5 |
+0.75 (+3.45%)
|
370,416 |
| 2 Sep 2021 |
GBX |
21.75 |
21.9999 |
21.5 |
21.75 |
21.75 |
0.0 (0.0%)
|
1,623,685 |
| 1 Sep 2021 |
GBX |
21.5 |
22 |
21.22 |
21.75 |
21.75 |
+0.25 (+1.16%)
|
404,051 |
| 31 Aug 2021 |
GBX |
21.5 |
21.725 |
21.1551 |
21.5 |
21.5 |
0.0 (0.0%)
|
51,567 |
| 27 Aug 2021 |
GBX |
21.25 |
22 |
21 |
21.5 |
21.5 |
+0.5 (+2.38%)
|
343,035 |
| 26 Aug 2021 |
GBX |
21.25 |
21.3 |
20.5878 |
21 |
21 |
0.0 (0.0%)
|
83,353 |
| 25 Aug 2021 |
GBX |
21.1 |
21.1 |
20.8555 |
21 |
21 |
0.0 (0.0%)
|
139,780 |
| 24 Aug 2021 |
GBX |
21.25 |
21.3999 |
20.5 |
21 |
21 |
0.0 (0.0%)
|
314,608 |
| 23 Aug 2021 |
GBX |
20.75 |
21 |
20.5 |
21 |
21 |
+0.25 (+1.20%)
|
142,268 |
| 20 Aug 2021 |
GBX |
20.75 |
20.75 |
20.5 |
20.75 |
20.75 |
0.0 (0.0%)
|
277,955 |
| 19 Aug 2021 |
GBX |
20.75 |
20.75 |
20.5 |
20.75 |
20.75 |
0.0 (0.0%)
|
73,622 |
| 18 Aug 2021 |
GBX |
20.75 |
20.7699 |
20.5 |
20.75 |
20.75 |
0.0 (0.0%)
|
15,621 |
| 17 Aug 2021 |
GBX |
21.5 |
21.5 |
20.5 |
20.75 |
20.75 |
-1 (-4.60%)
|
336,048 |
| 16 Aug 2021 |
GBX |
21.5 |
22 |
21.5 |
21.75 |
21.75 |
0.0 (0.0%)
|
218,497 |
| 13 Aug 2021 |
GBX |
21.5 |
22 |
21.5 |
21.75 |
21.75 |
0.0 (0.0%)
|
26,389 |
| 12 Aug 2021 |
GBX |
21.75 |
22.04 |
21.5 |
21.75 |
21.75 |
+0.15 (+0.69%)
|
178,060 |
| 11 Aug 2021 |
GBX |
22 |
22.1399 |
21.5 |
21.6 |
21.6 |
-0.4 (-1.82%)
|
480,318 |
| 10 Aug 2021 |
GBX |
22 |
22.5 |
21.5111 |
22 |
22 |
0.0 (0.0%)
|
409,312 |
| 9 Aug 2021 |
GBX |
22 |
22.4999 |
21.75 |
22 |
22 |
0.0 (0.0%)
|
346,654 |
| 6 Aug 2021 |
GBX |
21.75 |
22.5 |
21.55 |
22 |
22 |
+0.25 (+1.15%)
|
115,342 |
