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 |
| 5 Jul 2023 |
GBX |
4.3 |
4.4 |
4.2 |
4.325 |
4.325 |
+0.025 (+0.58%)
|
4,867,594 |
| 4 Jul 2023 |
GBX |
4.35 |
4.4 |
4.2 |
4.3 |
4.3 |
-0.1 (-2.27%)
|
5,230,345 |
| 3 Jul 2023 |
GBX |
4.65 |
4.75 |
4.3 |
4.4 |
4.4 |
-0.41 (-8.52%)
|
6,033,150 |
| 30 Jun 2023 |
GBX |
4.65 |
4.81 |
4.4 |
4.81 |
4.81 |
+0.115 (+2.45%)
|
4,815,970 |
| 29 Jun 2023 |
GBX |
4.8 |
4.9 |
4.3 |
4.695 |
4.695 |
-0.105 (-2.19%)
|
11,363,935 |
| 28 Jun 2023 |
GBX |
4.95 |
5.1 |
4.5555 |
4.8 |
4.8 |
-0.15 (-3.03%)
|
10,025,092 |
| 27 Jun 2023 |
GBX |
5.2 |
5.3 |
4.8 |
4.95 |
4.95 |
-0.26 (-4.99%)
|
12,604,630 |
| 26 Jun 2023 |
GBX |
4.85 |
5.9 |
4.7111 |
5.21 |
5.21 |
+1.01 (+24.05%)
|
42,175,328 |
| 23 Jun 2023 |
GBX |
4.3 |
4.4 |
3.8 |
4.2 |
4.2 |
-0.1 (-2.33%)
|
10,437,634 |
| 22 Jun 2023 |
GBX |
3.9 |
4.8 |
3.8833 |
4.3 |
4.3 |
+0.4 (+10.26%)
|
18,634,474 |
| 21 Jun 2023 |
GBX |
4 |
4.1 |
3.8 |
3.9 |
3.9 |
-0.1 (-2.50%)
|
3,563,869 |
| 20 Jun 2023 |
GBX |
3.85 |
4.1 |
3.6 |
4 |
4 |
+0.15 (+3.90%)
|
6,706,013 |
| 19 Jun 2023 |
GBX |
3.95 |
4.1 |
3.7 |
3.85 |
3.85 |
-0.25 (-6.10%)
|
7,508,552 |
| 16 Jun 2023 |
GBX |
4.4 |
4.5 |
3.7 |
4.1 |
4.1 |
-0.26 (-5.96%)
|
9,211,231 |
| 15 Jun 2023 |
GBX |
4.25 |
4.444 |
4.0251 |
4.36 |
4.36 |
+0.11 (+2.59%)
|
10,591,195 |
| 14 Jun 2023 |
GBX |
4.3 |
4.4 |
3.9868 |
4.25 |
4.25 |
-0.05 (-1.16%)
|
6,956,525 |
| 13 Jun 2023 |
GBX |
4.35 |
4.9 |
4.1 |
4.3 |
4.3 |
+0.35 (+8.86%)
|
14,631,540 |
| 12 Jun 2023 |
GBX |
3.7 |
4.3 |
3.7 |
3.95 |
3.95 |
+0.3 (+8.22%)
|
17,700,641 |
| 9 Jun 2023 |
GBX |
3.675 |
3.75 |
3.6 |
3.65 |
3.65 |
-0.05 (-1.35%)
|
10,920,108 |
| 8 Jun 2023 |
GBX |
3.9 |
4 |
3.6 |
3.7 |
3.7 |
-0.205 (-5.25%)
|
23,077,650 |
| 7 Jun 2023 |
GBX |
3.85 |
4.1967 |
3.2634 |
3.905 |
3.905 |
-2.795 (-41.72%)
|
116,885,440 |
| 6 Jun 2023 |
GBX |
6.8 |
6.9 |
6.4265 |
6.7 |
6.7 |
-0.1 (-1.47%)
|
5,032,905 |
| 5 Jun 2023 |
GBX |
6.65 |
6.9 |
6.5 |
6.8 |
6.8 |
+0.3 (+4.62%)
|
7,337,999 |
| 2 Jun 2023 |
GBX |
6.65 |
6.9 |
6.5 |
6.5 |
6.5 |
-0.12 (-1.81%)
|
2,909,186 |
| 1 Jun 2023 |
GBX |
6.45 |
6.8 |
6.3 |
6.62 |
6.62 |
+0.22 (+3.44%)
|
2,714,454 |
| 31 May 2023 |
GBX |
6.5 |
6.6 |
5.89 |
6.4 |
6.4 |
-0.12 (-1.84%)
|
2,385,584 |
| 30 May 2023 |
GBX |
6.75 |
6.9 |
6.2 |
6.52 |
6.52 |
-0.18 (-2.69%)
|
8,836,898 |
| 26 May 2023 |
GBX |
6.85 |
7.3 |
6.6 |
6.7 |
6.7 |
-0.15 (-2.19%)
|
6,155,894 |
| 25 May 2023 |
GBX |
6.7 |
6.95 |
6.5 |
6.85 |
6.85 |
+0.4 (+6.20%)
|
6,076,194 |
| 24 May 2023 |
GBX |
6.5 |
6.74 |
6.1 |
6.45 |
6.45 |
+0.05 (+0.78%)
|
3,387,802 |
