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 |
| 6 Oct 2020 |
GBX |
13 |
13.3749 |
12.6251 |
13 |
13 |
0.0 (0.0%)
|
21,133 |
| 5 Oct 2020 |
GBX |
13 |
13.4999 |
12.5 |
13 |
13 |
0.0 (0.0%)
|
356,407 |
| 2 Oct 2020 |
GBX |
13 |
13.25 |
12.505 |
13 |
13 |
0.0 (0.0%)
|
34,356 |
| 1 Oct 2020 |
GBX |
12.875 |
13.5 |
12.255 |
13 |
13 |
+0.25 (+1.96%)
|
39,137 |
| 30 Sep 2020 |
GBX |
12.5 |
13.5 |
12.2 |
12.75 |
12.75 |
+0.25 (+2%)
|
40,370 |
| 29 Sep 2020 |
GBX |
13.4 |
13.4 |
12.0001 |
12.5 |
12.5 |
-1 (-7.41%)
|
151,554 |
| 28 Sep 2020 |
GBX |
13.5 |
13.5 |
13.5 |
13.5 |
13.5 |
0.0 (0.0%)
|
5,000 |
| 25 Sep 2020 |
GBX |
13.5 |
13.62 |
13.01 |
13.5 |
13.5 |
0.0 (0.0%)
|
30,040 |
| 24 Sep 2020 |
GBX |
13.5 |
13.6249 |
13.5 |
13.5 |
13.5 |
0.0 (0.0%)
|
30,430 |
| 23 Sep 2020 |
GBX |
13.5 |
13.6249 |
13 |
13.5 |
13.5 |
0.0 (0.0%)
|
58,192 |
| 22 Sep 2020 |
GBX |
13.575 |
13.575 |
13 |
13.5 |
13.5 |
-0.5 (-3.57%)
|
114,441 |
| 21 Sep 2020 |
GBX |
14 |
14 |
13.5001 |
14 |
14 |
0.0 (0.0%)
|
108,438 |
| 18 Sep 2020 |
GBX |
14 |
14.3333 |
14 |
14 |
14 |
0.0 (0.0%)
|
53,958 |
| 17 Sep 2020 |
GBX |
14 |
14.3999 |
13.925 |
14 |
14 |
0.0 (0.0%)
|
446,212 |
| 16 Sep 2020 |
GBX |
14 |
14.2999 |
13.9251 |
14 |
14 |
0.0 (0.0%)
|
294,368 |
| 15 Sep 2020 |
GBX |
14 |
14.15 |
13.9251 |
14 |
14 |
0.0 (0.0%)
|
97,745 |
| 14 Sep 2020 |
GBX |
14 |
14.15 |
13.9251 |
14 |
14 |
+0.3 (+2.19%)
|
167,887 |
| 11 Sep 2020 |
GBX |
14 |
14.18 |
13.7 |
13.7 |
13.7 |
-0.5 (-3.52%)
|
96,368 |
| 10 Sep 2020 |
GBX |
14 |
14.2 |
13.875 |
14.2 |
14.2 |
+0.2 (+1.43%)
|
227,746 |
| 9 Sep 2020 |
GBX |
14.3499 |
14.3499 |
13.5 |
14 |
14 |
-0.25 (-1.75%)
|
407,765 |
| 8 Sep 2020 |
GBX |
14.5 |
14.5 |
14.25 |
14.25 |
14.25 |
0.0 (0.0%)
|
62,321 |
| 7 Sep 2020 |
GBX |
14.25 |
14.4999 |
14.25 |
14.25 |
14.25 |
+0.25 (+1.79%)
|
82,412 |
| 4 Sep 2020 |
GBX |
14.5 |
14.894 |
13.72 |
14 |
14 |
-0.5 (-3.45%)
|
762,625 |
| 3 Sep 2020 |
GBX |
14 |
15 |
13.72 |
14.5 |
14.5 |
+0.75 (+5.45%)
|
272,135 |
| 2 Sep 2020 |
GBX |
13.75 |
13.9999 |
13.72 |
13.75 |
13.75 |
0.0 (0.0%)
|
91,969 |
| 1 Sep 2020 |
GBX |
14.25 |
14.45 |
13.7001 |
13.75 |
13.75 |
-0.5 (-3.51%)
|
139,339 |
| 28 Aug 2020 |
GBX |
14.25 |
14.5 |
14 |
14.25 |
14.25 |
0.0 (0.0%)
|
276,957 |
| 27 Aug 2020 |
GBX |
14.5 |
14.5 |
14.01 |
14.25 |
14.25 |
0.0 (0.0%)
|
192,785 |
| 26 Aug 2020 |
GBX |
14.4899 |
14.4899 |
14 |
14.25 |
14.25 |
+0.25 (+1.79%)
|
1,874,054 |
| 25 Aug 2020 |
GBX |
14.7 |
14.7 |
14 |
14 |
14 |
-0.625 (-4.27%)
|
179,428 |
