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 |
| 13 Jul 2020 |
GBX |
13.5 |
13.9999 |
13 |
13.5 |
13.5 |
0.0 (0.0%)
|
377,200 |
| 10 Jul 2020 |
GBX |
12.5 |
14 |
12.5 |
13.5 |
13.5 |
+1.5 (+12.50%)
|
590,313 |
| 9 Jul 2020 |
GBX |
12 |
12.5 |
12 |
12 |
12 |
+0.3 (+2.56%)
|
221,020 |
| 8 Jul 2020 |
GBX |
11.95 |
12.4 |
11.7 |
11.7 |
11.7 |
-0.25 (-2.09%)
|
819,394 |
| 7 Jul 2020 |
GBX |
11.95 |
12.3999 |
11.7667 |
11.95 |
11.95 |
0.0 (0.0%)
|
532,699 |
| 6 Jul 2020 |
GBX |
11.5549 |
12.4 |
11.5549 |
11.95 |
11.95 |
+0.575 (+5.05%)
|
616,920 |
| 3 Jul 2020 |
GBX |
11.5 |
11.748 |
11.0556 |
11.375 |
11.375 |
-0.125 (-1.09%)
|
236,900 |
| 2 Jul 2020 |
GBX |
11.625 |
11.8046 |
11.22 |
11.5 |
11.5 |
-0.125 (-1.08%)
|
110,883 |
| 1 Jul 2020 |
GBX |
11.75 |
12 |
11.5025 |
11.625 |
11.625 |
-0.125 (-1.06%)
|
43,250 |
| 30 Jun 2020 |
GBX |
11.75 |
11.8 |
11.5025 |
11.75 |
11.75 |
0.0 (0.0%)
|
125,764 |
| 29 Jun 2020 |
GBX |
11.625 |
11.75 |
11.565 |
11.75 |
11.75 |
+0.125 (+1.08%)
|
92,609 |
| 26 Jun 2020 |
GBX |
11.625 |
11.6999 |
11.52 |
11.625 |
11.625 |
0.0 (0.0%)
|
31,675 |
| 25 Jun 2020 |
GBX |
11.625 |
11.8349 |
11.52 |
11.625 |
11.625 |
0.0 (0.0%)
|
74,081 |
| 24 Jun 2020 |
GBX |
11.5111 |
11.75 |
11.5111 |
11.625 |
11.625 |
+0.125 (+1.09%)
|
82,880 |
| 23 Jun 2020 |
GBX |
11.625 |
11.75 |
11.25 |
11.5 |
11.5 |
-0.125 (-1.08%)
|
508,434 |
| 22 Jun 2020 |
GBX |
11.625 |
11.99 |
11.625 |
11.625 |
11.625 |
0.0 (0.0%)
|
427,390 |
| 19 Jun 2020 |
GBX |
12 |
12.2 |
11 |
11.625 |
11.625 |
-0.375 (-3.13%)
|
669,321 |
| 18 Jun 2020 |
GBX |
12 |
12.222 |
11.62 |
12 |
12 |
0.0 (0.0%)
|
127,638 |
| 17 Jun 2020 |
GBX |
12 |
12.3 |
11.5 |
12 |
12 |
0.0 (0.0%)
|
90,916 |
| 16 Jun 2020 |
GBX |
12 |
12.5 |
11.7 |
12 |
12 |
-0.5 (-4%)
|
64,329 |
| 15 Jun 2020 |
GBX |
12 |
12.5 |
11.675 |
12.5 |
12.5 |
0.0 (0.0%)
|
23,029 |
| 12 Jun 2020 |
GBX |
12 |
12.5 |
11.6 |
12.5 |
12.5 |
+0.5 (+4.17%)
|
321,054 |
| 11 Jun 2020 |
GBX |
12.375 |
12.4975 |
11.5 |
12 |
12 |
-0.375 (-3.03%)
|
651,551 |
| 10 Jun 2020 |
GBX |
12.375 |
12.7463 |
12.165 |
12.375 |
12.375 |
0.0 (0.0%)
|
209,924 |
| 9 Jun 2020 |
GBX |
12.375 |
12.7463 |
12.1255 |
12.375 |
12.375 |
0.0 (0.0%)
|
184,601 |
| 8 Jun 2020 |
GBX |
12.25 |
12.7463 |
11.755 |
12.375 |
12.375 |
+0.125 (+1.02%)
|
309,737 |
| 5 Jun 2020 |
GBX |
11.875 |
12.42 |
11.7513 |
12.25 |
12.25 |
+0.25 (+2.08%)
|
313,318 |
| 4 Jun 2020 |
GBX |
12.125 |
12.19 |
11.85 |
12 |
12 |
-0.125 (-1.03%)
|
261,056 |
| 3 Jun 2020 |
GBX |
12.125 |
12.2249 |
11.85 |
12.125 |
12.125 |
0.0 (0.0%)
|
215,198 |
| 2 Jun 2020 |
GBX |
12.25 |
12.5 |
12.0025 |
12.125 |
12.125 |
-0.125 (-1.02%)
|
159,817 |
