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 |
| 31 Dec 2020 |
GBX |
13 |
13.5 |
12.7889 |
13.2 |
13.2 |
+0.2 (+1.54%)
|
628,104 |
| 30 Dec 2020 |
GBX |
13 |
13.5 |
12.785 |
13 |
13 |
0.0 (0.0%)
|
60,735 |
| 29 Dec 2020 |
GBX |
12.75 |
13.39 |
12.6001 |
13 |
13 |
+0.25 (+1.96%)
|
434,122 |
| 24 Dec 2020 |
GBX |
12.5 |
12.95 |
12.5 |
12.75 |
12.75 |
0.0 (0.0%)
|
346,226 |
| 23 Dec 2020 |
GBX |
12.75 |
12.875 |
12.75 |
12.75 |
12.75 |
0.0 (0.0%)
|
25,427 |
| 22 Dec 2020 |
GBX |
12.75 |
12.874 |
12.75 |
12.75 |
12.75 |
0.0 (0.0%)
|
21,448 |
| 21 Dec 2020 |
GBX |
12.56 |
12.9 |
12.56 |
12.75 |
12.75 |
0.0 (0.0%)
|
95,067 |
| 18 Dec 2020 |
GBX |
12.5556 |
13 |
12.5556 |
12.75 |
12.75 |
0.0 (0.0%)
|
110,199 |
| 17 Dec 2020 |
GBX |
12.5 |
12.78 |
12.5 |
12.75 |
12.75 |
+0.25 (+2%)
|
39,408 |
| 16 Dec 2020 |
GBX |
12.5 |
12.78 |
12 |
12.5 |
12.5 |
-0.25 (-1.96%)
|
695,483 |
| 15 Dec 2020 |
GBX |
12.51 |
12.8199 |
12.51 |
12.75 |
12.75 |
0.0 (0.0%)
|
477,232 |
| 14 Dec 2020 |
GBX |
13 |
13.5 |
12.22 |
12.75 |
12.75 |
-0.25 (-1.92%)
|
127,584 |
| 11 Dec 2020 |
GBX |
13 |
13.2399 |
12.5 |
13 |
13 |
0.0 (0.0%)
|
436,560 |
| 10 Dec 2020 |
GBX |
12.875 |
13.2399 |
12.875 |
13 |
13 |
+0.125 (+0.97%)
|
123,261 |
| 9 Dec 2020 |
GBX |
13.055 |
13.055 |
12 |
12.875 |
12.875 |
-0.875 (-6.36%)
|
942,925 |
| 8 Dec 2020 |
GBX |
13.75 |
13.75 |
13 |
13.75 |
13.75 |
0.0 (0.0%)
|
421,259 |
| 7 Dec 2020 |
GBX |
13.25 |
13.75 |
13.0251 |
13.75 |
13.75 |
+0.5 (+3.77%)
|
162,649 |
| 4 Dec 2020 |
GBX |
13.25 |
13.5 |
13 |
13.25 |
13.25 |
0.0 (0.0%)
|
967,251 |
| 3 Dec 2020 |
GBX |
13.25 |
13.25 |
13.05 |
13.25 |
13.25 |
-0.125 (-0.93%)
|
2,595,092 |
| 2 Dec 2020 |
GBX |
13.375 |
13.45 |
13.101 |
13.375 |
13.375 |
0.0 (0.0%)
|
34,964 |
| 1 Dec 2020 |
GBX |
13.5249 |
13.5249 |
13 |
13.375 |
13.375 |
-0.25 (-1.83%)
|
876,501 |
| 30 Nov 2020 |
GBX |
14.6111 |
14.6111 |
12.9 |
13.625 |
13.625 |
-1.625 (-10.66%)
|
11,297,162 |
| 27 Nov 2020 |
GBX |
15 |
15.5 |
15 |
15.25 |
15.25 |
+0.25 (+1.67%)
|
120,660 |
| 26 Nov 2020 |
GBX |
13.7525 |
15.5 |
13.7525 |
15 |
15 |
+1.25 (+9.09%)
|
710,818 |
| 25 Nov 2020 |
GBX |
13.75 |
13.975 |
13.75 |
13.75 |
13.75 |
0.0 (0.0%)
|
101,631 |
| 24 Nov 2020 |
GBX |
13.975 |
13.975 |
13.75 |
13.75 |
13.75 |
-0.25 (-1.79%)
|
72,210 |
| 23 Nov 2020 |
GBX |
14.2 |
14.2 |
14 |
14 |
14 |
-0.25 (-1.75%)
|
109,513 |
| 20 Nov 2020 |
GBX |
14.25 |
14.25 |
14.25 |
14.25 |
14.25 |
+0.25 (+1.79%)
|
37,877 |
| 19 Nov 2020 |
GBX |
14 |
14.2 |
13.66 |
14 |
14 |
0.0 (0.0%)
|
182,693 |
| 18 Nov 2020 |
GBX |
13.75 |
14.4999 |
13.75 |
14 |
14 |
+0.25 (+1.82%)
|
204,901 |
