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 |
| 26 Mar 2021 |
GBX |
16.8749 |
16.8749 |
16.5 |
16.75 |
16.75 |
0.0 (0.0%)
|
703,131 |
| 25 Mar 2021 |
GBX |
17 |
17.6249 |
16.5 |
16.75 |
16.75 |
-0.25 (-1.47%)
|
440,592 |
| 24 Mar 2021 |
GBX |
17 |
17 |
16.625 |
17 |
17 |
-0.5 (-2.86%)
|
210,234 |
| 23 Mar 2021 |
GBX |
17.5 |
17.699 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
508,490 |
| 22 Mar 2021 |
GBX |
17.5 |
17.79 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
474,578 |
| 19 Mar 2021 |
GBX |
17.5 |
18 |
17.025 |
17.5 |
17.5 |
0.0 (0.0%)
|
343,295 |
| 18 Mar 2021 |
GBX |
17.5 |
17.95 |
17.02 |
17.5 |
17.5 |
-0.25 (-1.41%)
|
1,957,901 |
| 17 Mar 2021 |
GBX |
17.659 |
18.0461 |
17.659 |
17.75 |
17.75 |
+0.25 (+1.43%)
|
1,619,537 |
| 16 Mar 2021 |
GBX |
17.5 |
17.975 |
17.433 |
17.5 |
17.5 |
-0.25 (-1.41%)
|
2,331,713 |
| 15 Mar 2021 |
GBX |
17 |
17.844 |
16.9 |
17.75 |
17.75 |
+0.75 (+4.41%)
|
2,166,585 |
| 12 Mar 2021 |
GBX |
16.75 |
17.406 |
16.75 |
17 |
17 |
+0.25 (+1.49%)
|
541,322 |
| 11 Mar 2021 |
GBX |
17 |
17.3 |
16.75 |
16.75 |
16.75 |
-0.25 (-1.47%)
|
1,020,163 |
| 10 Mar 2021 |
GBX |
17 |
17.35 |
16.75 |
17 |
17 |
+0.5 (+3.03%)
|
467,120 |
| 9 Mar 2021 |
GBX |
16.9999 |
16.9999 |
16.05 |
16.5 |
16.5 |
-0.1 (-0.60%)
|
456,431 |
| 8 Mar 2021 |
GBX |
17 |
17.5 |
16.5 |
16.6 |
16.6 |
+0.05 (+0.30%)
|
328,486 |
| 5 Mar 2021 |
GBX |
17 |
17.5 |
16.5001 |
16.55 |
16.55 |
-0.45 (-2.65%)
|
12,987 |
| 4 Mar 2021 |
GBX |
17 |
17.24 |
16.52 |
17 |
17 |
0.0 (0.0%)
|
51,282 |
| 3 Mar 2021 |
GBX |
17 |
17.5 |
16.52 |
17 |
17 |
-0.2 (-1.16%)
|
85,614 |
| 2 Mar 2021 |
GBX |
17 |
17.24 |
16.57 |
17.2 |
17.2 |
-0.2 (-1.15%)
|
96,431 |
| 1 Mar 2021 |
GBX |
17 |
17.5 |
16.5501 |
17.4 |
17.4 |
+0.4 (+2.35%)
|
226,286 |
| 26 Feb 2021 |
GBX |
17.25 |
17.5 |
16.3095 |
17 |
17 |
-0.25 (-1.45%)
|
199,184 |
| 25 Feb 2021 |
GBX |
17.25 |
17.45 |
17.25 |
17.25 |
17.25 |
+0.25 (+1.47%)
|
94,584 |
| 24 Feb 2021 |
GBX |
17 |
17.3749 |
16.5 |
17 |
17 |
0.0 (0.0%)
|
292,754 |
| 23 Feb 2021 |
GBX |
17 |
17.5 |
16.97 |
17 |
17 |
0.0 (0.0%)
|
35,067 |
| 22 Feb 2021 |
GBX |
17.25 |
17.8 |
16.9401 |
17 |
17 |
-0.25 (-1.45%)
|
152,538 |
| 19 Feb 2021 |
GBX |
17.25 |
17.8 |
17.016 |
17.25 |
17.25 |
-0.25 (-1.43%)
|
435,324 |
| 18 Feb 2021 |
GBX |
17.75 |
17.8111 |
17.3749 |
17.5 |
17.5 |
-0.35 (-1.96%)
|
2,491,474 |
| 17 Feb 2021 |
GBX |
17.25 |
18 |
17 |
17.85 |
17.85 |
+0.6 (+3.48%)
|
595,780 |
| 16 Feb 2021 |
GBX |
17.25 |
18.15 |
17.1001 |
17.25 |
17.25 |
0.0 (0.0%)
|
504,633 |
| 15 Feb 2021 |
GBX |
16.75 |
17.5 |
16.5 |
17.25 |
17.25 |
+0.5 (+2.99%)
|
1,161,808 |
