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 |
| 1 Jun 2020 |
GBX |
12.25 |
12.5 |
12.1 |
12.25 |
12.25 |
+0.25 (+2.08%)
|
113,526 |
| 29 May 2020 |
GBX |
12 |
12.399 |
11.8 |
12 |
12 |
0.0 (0.0%)
|
285,245 |
| 28 May 2020 |
GBX |
12 |
12 |
11.751 |
12 |
12 |
+0.25 (+2.13%)
|
534,879 |
| 27 May 2020 |
GBX |
11.75 |
12 |
11.725 |
11.75 |
11.75 |
0.0 (0.0%)
|
370,548 |
| 26 May 2020 |
GBX |
11.75 |
12 |
11.66 |
11.75 |
11.75 |
0.0 (0.0%)
|
584,254 |
| 22 May 2020 |
GBX |
11.75 |
11.9 |
11.5 |
11.75 |
11.75 |
0.0 (0.0%)
|
825,758 |
| 21 May 2020 |
GBX |
11.75 |
11.911 |
11.5 |
11.75 |
11.75 |
0.0 (0.0%)
|
204,103 |
| 20 May 2020 |
GBX |
12 |
12.4 |
11.6501 |
11.75 |
11.75 |
-0.25 (-2.08%)
|
349,388 |
| 19 May 2020 |
GBX |
11.5 |
12.5 |
11 |
12 |
12 |
+0.5 (+4.35%)
|
1,069,542 |
| 18 May 2020 |
GBX |
11.5 |
11.95 |
11.42 |
11.5 |
11.5 |
0.0 (0.0%)
|
57,965 |
| 15 May 2020 |
GBX |
11.4 |
11.9899 |
11.4 |
11.5 |
11.5 |
+0.25 (+2.22%)
|
99,591 |
| 14 May 2020 |
GBX |
11.7 |
11.95 |
11.25 |
11.25 |
11.25 |
-0.45 (-3.85%)
|
399,702 |
| 13 May 2020 |
GBX |
11.75 |
11.9975 |
11.4061 |
11.7 |
11.7 |
-0.05 (-0.43%)
|
410,689 |
| 12 May 2020 |
GBX |
12 |
12.0066 |
11.515 |
11.75 |
11.75 |
-0.25 (-2.08%)
|
204,671 |
| 11 May 2020 |
GBX |
12.4 |
12.4 |
11.8 |
12 |
12 |
-0.5 (-4%)
|
203,797 |
| 7 May 2020 |
GBX |
12.5 |
12.5463 |
12.005 |
12.5 |
12.5 |
+0.75 (+6.38%)
|
218,086 |
| 6 May 2020 |
GBX |
11.65 |
11.8749 |
11.515 |
11.75 |
11.75 |
+0.1 (+0.86%)
|
193,390 |
| 5 May 2020 |
GBX |
11.65 |
11.75 |
11.3 |
11.65 |
11.65 |
0.0 (0.0%)
|
392,031 |
| 4 May 2020 |
GBX |
11.65 |
11.79 |
11.3 |
11.65 |
11.65 |
0.0 (0.0%)
|
438,842 |
| 1 May 2020 |
GBX |
12 |
12.495 |
11.3 |
11.65 |
11.65 |
-0.25 (-2.10%)
|
1,034,701 |
| 30 Apr 2020 |
GBX |
12 |
12.2 |
11.45 |
11.9 |
11.9 |
-0.1 (-0.83%)
|
412,787 |
| 29 Apr 2020 |
GBX |
11.7 |
12.3 |
11.7 |
12 |
12 |
+0.525 (+4.58%)
|
243,912 |
| 28 Apr 2020 |
GBX |
11.5 |
11.7116 |
11.315 |
11.475 |
11.475 |
-0.025 (-0.22%)
|
91,346 |
| 27 Apr 2020 |
GBX |
11.5 |
11.675 |
11.2745 |
11.5 |
11.5 |
0.0 (0.0%)
|
317,989 |
| 24 Apr 2020 |
GBX |
12.225 |
12.225 |
11.35 |
11.5 |
11.5 |
-0.75 (-6.12%)
|
529,094 |
| 23 Apr 2020 |
GBX |
11.75 |
12.3199 |
11.55 |
12.25 |
12.25 |
+0.5 (+4.26%)
|
443,139 |
| 22 Apr 2020 |
GBX |
11.75 |
12 |
11.55 |
11.75 |
11.75 |
0.0 (0.0%)
|
241,355 |
| 21 Apr 2020 |
GBX |
12.5 |
12.65 |
11.25 |
11.75 |
11.75 |
-0.75 (-6%)
|
1,152,144 |
| 20 Apr 2020 |
GBX |
13.25 |
13.5 |
12.2 |
12.5 |
12.5 |
-0.4 (-3.10%)
|
199,125 |
| 17 Apr 2020 |
GBX |
13 |
13.4919 |
12.55 |
12.9 |
12.9 |
-0.1 (-0.77%)
|
285,335 |
