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 Feb 2021 |
GBX |
16.5 |
17.2475 |
16.43 |
16.75 |
16.75 |
+0.25 (+1.52%)
|
67,134 |
| 11 Feb 2021 |
GBX |
16.5 |
16.5 |
16.4111 |
16.5 |
16.5 |
0.0 (0.0%)
|
959 |
| 10 Feb 2021 |
GBX |
16.5 |
16.98 |
16.025 |
16.5 |
16.5 |
0.0 (0.0%)
|
23,373 |
| 9 Feb 2021 |
GBX |
16.375 |
16.95 |
16.23 |
16.5 |
16.5 |
+0.125 (+0.76%)
|
73,518 |
| 8 Feb 2021 |
GBX |
16.17 |
16.5 |
16.17 |
16.375 |
16.375 |
+0.5 (+3.15%)
|
77,612 |
| 5 Feb 2021 |
GBX |
15.875 |
16.4 |
15.875 |
15.875 |
15.875 |
0.0 (0.0%)
|
65,126 |
| 4 Feb 2021 |
GBX |
15.875 |
16.4 |
15.875 |
15.875 |
15.875 |
0.0 (0.0%)
|
37,970 |
| 3 Feb 2021 |
GBX |
15.875 |
16.475 |
15.875 |
15.875 |
15.875 |
0.0 (0.0%)
|
315,909 |
| 2 Feb 2021 |
GBX |
16 |
16.25 |
15.78 |
15.875 |
15.875 |
-0.125 (-0.78%)
|
189,066 |
| 1 Feb 2021 |
GBX |
15.75 |
16.4 |
15.5 |
16 |
16 |
+0.25 (+1.59%)
|
301,632 |
| 29 Jan 2021 |
GBX |
15.75 |
16.125 |
15.66 |
15.75 |
15.75 |
0.0 (0.0%)
|
165,071 |
| 28 Jan 2021 |
GBX |
15.75 |
15.9999 |
15.66 |
15.75 |
15.75 |
0.0 (0.0%)
|
41,921 |
| 27 Jan 2021 |
GBX |
15.75 |
16.125 |
15.2 |
15.75 |
15.75 |
0.0 (0.0%)
|
75,960 |
| 26 Jan 2021 |
GBX |
15.75 |
16.374 |
15 |
15.75 |
15.75 |
0.0 (0.0%)
|
141,857 |
| 25 Jan 2021 |
GBX |
16.4001 |
16.4001 |
15.4401 |
15.75 |
15.75 |
-0.75 (-4.55%)
|
648,395 |
| 22 Jan 2021 |
GBX |
16.5 |
16.8999 |
16.389 |
16.5 |
16.5 |
0.0 (0.0%)
|
79,701 |
| 21 Jan 2021 |
GBX |
16.5 |
16.8999 |
16.389 |
16.5 |
16.5 |
0.0 (0.0%)
|
123,477 |
| 20 Jan 2021 |
GBX |
16.5 |
16.8999 |
16 |
16.5 |
16.5 |
0.0 (0.0%)
|
379,301 |
| 19 Jan 2021 |
GBX |
16.5 |
17 |
16.3001 |
16.5 |
16.5 |
0.0 (0.0%)
|
108,847 |
| 18 Jan 2021 |
GBX |
16.25 |
17 |
16 |
16.5 |
16.5 |
+0.25 (+1.54%)
|
325,526 |
| 15 Jan 2021 |
GBX |
16.25 |
16.45 |
16.111 |
16.25 |
16.25 |
0.0 (0.0%)
|
228,645 |
| 14 Jan 2021 |
GBX |
16.25 |
16.49 |
16.025 |
16.25 |
16.25 |
0.0 (0.0%)
|
302,682 |
| 13 Jan 2021 |
GBX |
17 |
17 |
15.9864 |
16.25 |
16.25 |
-0.5 (-2.99%)
|
3,596,915 |
| 12 Jan 2021 |
GBX |
16.5 |
17 |
16.375 |
16.75 |
16.75 |
+0.25 (+1.52%)
|
1,474,742 |
| 11 Jan 2021 |
GBX |
15.5 |
16.97 |
15.3 |
16.5 |
16.5 |
+1.5 (+10%)
|
956,889 |
| 8 Jan 2021 |
GBX |
14.5 |
16 |
14.445 |
15 |
15 |
+0.5 (+3.45%)
|
750,970 |
| 7 Jan 2021 |
GBX |
14.5 |
14.8349 |
14.5 |
14.5 |
14.5 |
0.0 (0.0%)
|
354,101 |
| 6 Jan 2021 |
GBX |
14.375 |
14.75 |
14.17 |
14.5 |
14.5 |
+0.125 (+0.87%)
|
77,419 |
| 5 Jan 2021 |
GBX |
14 |
14.5024 |
14 |
14.375 |
14.375 |
+0.375 (+2.68%)
|
242,812 |
| 4 Jan 2021 |
GBX |
13.5 |
14.1699 |
13.3501 |
14 |
14 |
+0.8 (+6.06%)
|
580,060 |
