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 |
| 12 May 2021 |
GBX |
22.245 |
22.245 |
22 |
22.2 |
22.2 |
-0.4 (-1.77%)
|
348,829 |
| 11 May 2021 |
GBX |
22.6 |
22.6 |
22 |
22.6 |
22.6 |
0.0 (0.0%)
|
477,762 |
| 10 May 2021 |
GBX |
22.35 |
22.6 |
22.2 |
22.6 |
22.6 |
-0.4 (-1.74%)
|
151,027 |
| 7 May 2021 |
GBX |
22.35 |
23 |
22.2 |
23 |
23 |
+0.5 (+2.22%)
|
167,628 |
| 6 May 2021 |
GBX |
22.35 |
22.5 |
22 |
22.5 |
22.5 |
+0.15 (+0.67%)
|
142,146 |
| 5 May 2021 |
GBX |
22.35 |
22.5 |
22 |
22.35 |
22.35 |
-0.15 (-0.67%)
|
417,309 |
| 4 May 2021 |
GBX |
22.35 |
22.5 |
22 |
22.5 |
22.5 |
+0.15 (+0.67%)
|
256,672 |
| 30 Apr 2021 |
GBX |
22.35 |
22.5 |
22.2 |
22.35 |
22.35 |
0.0 (0.0%)
|
40,758 |
| 29 Apr 2021 |
GBX |
22.35 |
22.35 |
21.1 |
22.35 |
22.35 |
0.0 (0.0%)
|
324,850 |
| 28 Apr 2021 |
GBX |
22.35 |
22.4 |
22.2051 |
22.35 |
22.35 |
0.0 (0.0%)
|
1,063,925 |
| 27 Apr 2021 |
GBX |
22.35 |
22.5 |
22.2 |
22.35 |
22.35 |
0.0 (0.0%)
|
1,882,874 |
| 26 Apr 2021 |
GBX |
22.35 |
22.5 |
22.0001 |
22.35 |
22.35 |
0.0 (0.0%)
|
280,433 |
| 23 Apr 2021 |
GBX |
22.6 |
23 |
22.2 |
22.35 |
22.35 |
-0.25 (-1.11%)
|
773,673 |
| 22 Apr 2021 |
GBX |
22.6 |
23 |
22.2 |
22.6 |
22.6 |
-0.4 (-1.74%)
|
556,458 |
| 21 Apr 2021 |
GBX |
22.6 |
23 |
22.2 |
23 |
23 |
+1.1 (+5.02%)
|
40,479,688 |
| 20 Apr 2021 |
GBX |
21.8 |
22.6239 |
21.6 |
21.9 |
21.9 |
+0.1 (+0.46%)
|
629,070 |
| 19 Apr 2021 |
GBX |
21.8 |
21.8253 |
21.6 |
21.8 |
21.8 |
0.0 (0.0%)
|
1,022,938 |
| 16 Apr 2021 |
GBX |
21.8 |
21.8119 |
21.6 |
21.8 |
21.8 |
0.0 (0.0%)
|
277,935 |
| 15 Apr 2021 |
GBX |
21.7 |
21.8119 |
21.5833 |
21.8 |
21.8 |
+0.1 (+0.46%)
|
1,268,639 |
| 14 Apr 2021 |
GBX |
21.6 |
22 |
21.2 |
21.7 |
21.7 |
+0.1 (+0.46%)
|
514,378 |
| 13 Apr 2021 |
GBX |
21.75 |
22 |
21 |
21.6 |
21.6 |
+0.1 (+0.47%)
|
1,792,376 |
| 12 Apr 2021 |
GBX |
20.5501 |
22 |
20.5501 |
21.5 |
21.5 |
+1 (+4.88%)
|
1,375,719 |
| 9 Apr 2021 |
GBX |
19.125 |
20.5 |
19 |
20.5 |
20.5 |
+1.375 (+7.19%)
|
1,985,928 |
| 8 Apr 2021 |
GBX |
19 |
19.5 |
18.75 |
19.125 |
19.125 |
+0.25 (+1.32%)
|
2,804,975 |
| 7 Apr 2021 |
GBX |
18.25 |
19.25 |
18.05 |
18.875 |
18.875 |
+0.375 (+2.03%)
|
1,313,409 |
| 6 Apr 2021 |
GBX |
18 |
18.5 |
18 |
18.5 |
18.5 |
+0.5 (+2.78%)
|
1,824,177 |
| 1 Apr 2021 |
GBX |
17.625 |
18.25 |
17.5 |
18 |
18 |
+0.375 (+2.13%)
|
1,296,467 |
| 31 Mar 2021 |
GBX |
17.625 |
18 |
17.25 |
17.625 |
17.625 |
0.0 (0.0%)
|
3,001,572 |
| 30 Mar 2021 |
GBX |
17.125 |
17.699 |
16.75 |
17.625 |
17.625 |
+0.5 (+2.92%)
|
1,432,557 |
| 29 Mar 2021 |
GBX |
16.75 |
17.3 |
16.625 |
17.125 |
17.125 |
+0.375 (+2.24%)
|
154,474 |
