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 |
| 16 Aug 2023 |
GBX |
2.15 |
2.2 |
2 |
2.075 |
2.075 |
-0.075 (-3.49%)
|
5,899,676 |
| 15 Aug 2023 |
GBX |
2.175 |
2.25 |
2.1 |
2.15 |
2.15 |
-0.025 (-1.15%)
|
5,342,887 |
| 14 Aug 2023 |
GBX |
2.125 |
2.4 |
2.1 |
2.175 |
2.175 |
+0.05 (+2.35%)
|
7,797,908 |
| 11 Aug 2023 |
GBX |
2.2 |
2.3 |
2.068 |
2.125 |
2.125 |
-0.075 (-3.41%)
|
4,558,072 |
| 10 Aug 2023 |
GBX |
2.3 |
2.4 |
2.1 |
2.2 |
2.2 |
-0.1 (-4.35%)
|
3,966,969 |
| 9 Aug 2023 |
GBX |
2.35 |
2.4 |
2.115 |
2.3 |
2.3 |
-0.05 (-2.13%)
|
13,339,462 |
| 8 Aug 2023 |
GBX |
2.2 |
2.8 |
2.2 |
2.35 |
2.35 |
+0.15 (+6.82%)
|
38,289,434 |
| 7 Aug 2023 |
GBX |
2.175 |
2.275 |
1.9 |
2.2 |
2.2 |
+0.04 (+1.85%)
|
13,875,680 |
| 4 Aug 2023 |
GBX |
2.125 |
2.25 |
1.9575 |
2.16 |
2.16 |
+0.08 (+3.85%)
|
13,525,156 |
| 3 Aug 2023 |
GBX |
2.075 |
2.08 |
2.05 |
2.08 |
2.08 |
+0.08 (+4%)
|
24,447,327 |
| 2 Aug 2023 |
GBX |
1.9 |
2 |
1.9 |
2 |
2 |
+0.244 (+13.90%)
|
63,553,055 |
| 1 Aug 2023 |
GBX |
2.15 |
2.15 |
1.6 |
1.756 |
1.756 |
-0.364 (-17.17%)
|
43,781,219 |
| 31 Jul 2023 |
GBX |
2.7 |
3.1 |
2 |
2.12 |
2.12 |
-0.73 (-25.61%)
|
76,800,883 |
| 28 Jul 2023 |
GBX |
2.85 |
2.85 |
2.85 |
2.85 |
2.85 |
+0.17 (+6.34%)
|
3,564,179 |
| 27 Jul 2023 |
GBX |
2.75 |
2.9 |
2.466 |
2.68 |
2.68 |
-0.07 (-2.55%)
|
4,123,088 |
| 26 Jul 2023 |
GBX |
2.75 |
3 |
2.7 |
2.75 |
2.75 |
0.0 (0.0%)
|
4,118,667 |
| 25 Jul 2023 |
GBX |
2.725 |
2.8 |
2.6 |
2.75 |
2.75 |
+0.025 (+0.92%)
|
3,215,837 |
| 24 Jul 2023 |
GBX |
2.65 |
2.85 |
2.5 |
2.725 |
2.725 |
+0.075 (+2.83%)
|
6,636,445 |
| 21 Jul 2023 |
GBX |
2.45 |
2.84 |
2.4 |
2.65 |
2.65 |
+0.2 (+8.16%)
|
13,781,789 |
| 20 Jul 2023 |
GBX |
2.975 |
3 |
2.4 |
2.45 |
2.45 |
-0.525 (-17.65%)
|
19,449,816 |
| 19 Jul 2023 |
GBX |
2.975 |
3.15 |
2.95 |
2.975 |
2.975 |
-0.015 (-0.50%)
|
4,951,269 |
| 18 Jul 2023 |
GBX |
3.05 |
3.1 |
2.9 |
2.99 |
2.99 |
-0.06 (-1.97%)
|
4,725,863 |
| 17 Jul 2023 |
GBX |
3.2 |
3.25 |
3 |
3.05 |
3.05 |
-0.15 (-4.69%)
|
3,275,325 |
| 14 Jul 2023 |
GBX |
3 |
3.36 |
3 |
3.2 |
3.2 |
+0.2 (+6.67%)
|
8,783,855 |
| 13 Jul 2023 |
GBX |
3.15 |
3.2 |
2.9 |
3 |
3 |
-0.2 (-6.25%)
|
11,696,070 |
| 12 Jul 2023 |
GBX |
3.65 |
3.8 |
3 |
3.2 |
3.2 |
-0.38 (-10.61%)
|
31,565,714 |
| 11 Jul 2023 |
GBX |
3.9 |
4 |
3.526 |
3.58 |
3.58 |
-0.32 (-8.21%)
|
13,516,630 |
| 10 Jul 2023 |
GBX |
4.1 |
4.1 |
3.825 |
3.9 |
3.9 |
-0.2 (-4.88%)
|
3,950,243 |
| 7 Jul 2023 |
GBX |
4.2 |
4.2499 |
3.92 |
4.1 |
4.1 |
-0.2 (-4.65%)
|
5,272,928 |
| 6 Jul 2023 |
GBX |
4.325 |
4.4 |
4.1 |
4.3 |
4.3 |
-0.025 (-0.58%)
|
3,625,103 |
