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 |
| 5 Aug 2021 |
GBX |
21.75 |
22.375 |
21 |
21.75 |
21.75 |
0.0 (0.0%)
|
123,825 |
| 4 Aug 2021 |
GBX |
21.75 |
22.445 |
21.2 |
21.75 |
21.75 |
+0.5 (+2.35%)
|
48,697 |
| 3 Aug 2021 |
GBX |
21 |
21.5 |
20.9475 |
21.25 |
21.25 |
+0.25 (+1.19%)
|
173,939 |
| 2 Aug 2021 |
GBX |
21 |
21.075 |
20.55 |
21 |
21 |
0.0 (0.0%)
|
385,931 |
| 30 Jul 2021 |
GBX |
21 |
21 |
20.5 |
21 |
21 |
0.0 (0.0%)
|
168,621 |
| 29 Jul 2021 |
GBX |
20 |
21.5 |
20 |
21 |
21 |
+1.25 (+6.33%)
|
398,496 |
| 28 Jul 2021 |
GBX |
19.75 |
20 |
19.5 |
19.75 |
19.75 |
0.0 (0.0%)
|
703,390 |
| 27 Jul 2021 |
GBX |
19.75 |
20 |
19.53 |
19.75 |
19.75 |
0.0 (0.0%)
|
183,629 |
| 26 Jul 2021 |
GBX |
19.75 |
19.98 |
19.5 |
19.75 |
19.75 |
0.0 (0.0%)
|
258,626 |
| 23 Jul 2021 |
GBX |
19.85 |
19.85 |
19.5 |
19.75 |
19.75 |
0.0 (0.0%)
|
107,321 |
| 22 Jul 2021 |
GBX |
19.95 |
19.95 |
19.525 |
19.75 |
19.75 |
0.0 (0.0%)
|
203,348 |
| 21 Jul 2021 |
GBX |
19.75 |
19.75 |
19.5 |
19.75 |
19.75 |
0.0 (0.0%)
|
348,074 |
| 20 Jul 2021 |
GBX |
20.5 |
21 |
19.5 |
19.75 |
19.75 |
-0.75 (-3.66%)
|
566,417 |
| 19 Jul 2021 |
GBX |
23.5 |
24 |
20 |
20.5 |
20.5 |
-3 (-12.77%)
|
1,735,404 |
| 16 Jul 2021 |
GBX |
23.5 |
24 |
23 |
23.5 |
23.5 |
0.0 (0.0%)
|
244,700 |
| 15 Jul 2021 |
GBX |
23.5 |
24 |
23.3601 |
23.5 |
23.5 |
0.0 (0.0%)
|
373,389 |
| 14 Jul 2021 |
GBX |
23.5 |
23.99 |
23 |
23.5 |
23.5 |
0.0 (0.0%)
|
515,806 |
| 13 Jul 2021 |
GBX |
23.5 |
24 |
23 |
23.5 |
23.5 |
0.0 (0.0%)
|
421,356 |
| 12 Jul 2021 |
GBX |
22.25 |
24 |
22 |
23.5 |
23.5 |
+1.5 (+6.82%)
|
518,060 |
| 9 Jul 2021 |
GBX |
21.7801 |
22 |
21.7801 |
22 |
22 |
+0.2 (+0.92%)
|
158,760 |
| 8 Jul 2021 |
GBX |
21.6 |
22 |
21.6 |
21.8 |
21.8 |
+0.2 (+0.93%)
|
203,157 |
| 7 Jul 2021 |
GBX |
21.5601 |
22 |
21.5601 |
21.6 |
21.6 |
0.0 (0.0%)
|
106,164 |
| 6 Jul 2021 |
GBX |
21.5 |
22 |
21 |
21.6 |
21.6 |
0.0 (0.0%)
|
253,971 |
| 5 Jul 2021 |
GBX |
21 |
22 |
21 |
21.6 |
21.6 |
+0.6 (+2.86%)
|
562,394 |
| 2 Jul 2021 |
GBX |
21.25 |
21.4999 |
20.635 |
21 |
21 |
0.0 (0.0%)
|
874,348 |
| 1 Jul 2021 |
GBX |
21.25 |
21.5 |
20.8 |
21 |
21 |
-0.25 (-1.18%)
|
212,742 |
| 30 Jun 2021 |
GBX |
21.25 |
21.4 |
20.6 |
21.25 |
21.25 |
0.0 (0.0%)
|
576,886 |
| 29 Jun 2021 |
GBX |
21.25 |
21.4 |
21 |
21.25 |
21.25 |
0.0 (0.0%)
|
24,689 |
| 28 Jun 2021 |
GBX |
21.25 |
21.378 |
20.8 |
21.25 |
21.25 |
+0.25 (+1.19%)
|
41,499 |
| 25 Jun 2021 |
GBX |
21.05 |
21.5 |
20.8 |
21 |
21 |
-0.05 (-0.24%)
|
1,623,680 |
