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 |
| 24 Jun 2021 |
GBX |
21.05 |
21.05 |
20.75 |
21.05 |
21.05 |
+0.25 (+1.20%)
|
541,974 |
| 23 Jun 2021 |
GBX |
21.1 |
21.1 |
20.8 |
20.8 |
20.8 |
-0.45 (-2.12%)
|
438,502 |
| 22 Jun 2021 |
GBX |
21.25 |
21.5 |
20.8 |
21.25 |
21.25 |
0.0 (0.0%)
|
83,546 |
| 21 Jun 2021 |
GBX |
21.25 |
21.25 |
20.8 |
21.25 |
21.25 |
0.0 (0.0%)
|
120,867 |
| 18 Jun 2021 |
GBX |
21.25 |
21.25 |
20.8 |
21.25 |
21.25 |
0.0 (0.0%)
|
58,997 |
| 17 Jun 2021 |
GBX |
21.25 |
21.25 |
20.5 |
21.25 |
21.25 |
0.0 (0.0%)
|
125,558 |
| 16 Jun 2021 |
GBX |
21.25 |
21.25 |
20.8 |
21.25 |
21.25 |
+0.45 (+2.16%)
|
334,390 |
| 15 Jun 2021 |
GBX |
21.25 |
21.5 |
20.8 |
20.8 |
20.8 |
-0.45 (-2.12%)
|
319,253 |
| 14 Jun 2021 |
GBX |
21.25 |
21.5 |
20.75 |
21.25 |
21.25 |
0.0 (0.0%)
|
1,259,445 |
| 11 Jun 2021 |
GBX |
21.25 |
21.5 |
21 |
21.25 |
21.25 |
0.0 (0.0%)
|
118,361 |
| 10 Jun 2021 |
GBX |
21.75 |
21.8 |
20.6 |
21.25 |
21.25 |
-0.35 (-1.62%)
|
1,545,712 |
| 9 Jun 2021 |
GBX |
22.25 |
22.5 |
21.5 |
21.6 |
21.6 |
-0.65 (-2.92%)
|
799,493 |
| 8 Jun 2021 |
GBX |
22.25 |
22.25 |
21.5 |
22.25 |
22.25 |
0.0 (0.0%)
|
469,492 |
| 7 Jun 2021 |
GBX |
22.25 |
22.25 |
22 |
22.25 |
22.25 |
0.0 (0.0%)
|
62,836 |
| 4 Jun 2021 |
GBX |
22.25 |
22.25 |
21.8125 |
22.25 |
22.25 |
0.0 (0.0%)
|
541,209 |
| 3 Jun 2021 |
GBX |
22.25 |
22.25 |
21.7 |
22.25 |
22.25 |
0.0 (0.0%)
|
511,783 |
| 2 Jun 2021 |
GBX |
22.25 |
22.25 |
21.5 |
22.25 |
22.25 |
0.0 (0.0%)
|
550,845 |
| 1 Jun 2021 |
GBX |
22.25 |
22.5 |
21 |
22.25 |
22.25 |
0.0 (0.0%)
|
433,653 |
| 28 May 2021 |
GBX |
22.25 |
22.3749 |
22.001 |
22.25 |
22.25 |
0.0 (0.0%)
|
166,337 |
| 27 May 2021 |
GBX |
22.25 |
22.5 |
22 |
22.25 |
22.25 |
0.0 (0.0%)
|
514,786 |
| 26 May 2021 |
GBX |
22.25 |
22.5 |
22 |
22.25 |
22.25 |
0.0 (0.0%)
|
397,292 |
| 25 May 2021 |
GBX |
22.25 |
22.25 |
22 |
22.25 |
22.25 |
0.0 (0.0%)
|
235,525 |
| 24 May 2021 |
GBX |
22.25 |
22.25 |
22 |
22.25 |
22.25 |
0.0 (0.0%)
|
214,827 |
| 21 May 2021 |
GBX |
22.25 |
22.27 |
22 |
22.25 |
22.25 |
0.0 (0.0%)
|
726,765 |
| 20 May 2021 |
GBX |
22.25 |
22.25 |
22 |
22.25 |
22.25 |
0.0 (0.0%)
|
37,136 |
| 19 May 2021 |
GBX |
22.5 |
23 |
22.005 |
22.25 |
22.25 |
-0.25 (-1.11%)
|
39,532 |
| 18 May 2021 |
GBX |
22.5 |
23 |
22.0101 |
22.5 |
22.5 |
0.0 (0.0%)
|
229,072 |
| 17 May 2021 |
GBX |
22.5 |
22.5 |
22 |
22.5 |
22.5 |
0.0 (0.0%)
|
170,825 |
| 14 May 2021 |
GBX |
22.5 |
22.5 |
22 |
22.5 |
22.5 |
0.0 (0.0%)
|
70,782 |
| 13 May 2021 |
GBX |
22.5 |
23 |
22 |
22.5 |
22.5 |
+0.3 (+1.35%)
|
67,996 |
