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 |
| 16 Apr 2020 |
GBX |
13 |
13.399 |
12.575 |
13 |
13 |
0.0 (0.0%)
|
5,807 |
| 15 Apr 2020 |
GBX |
13.25 |
13.399 |
12.5756 |
13 |
13 |
-0.25 (-1.89%)
|
55,928 |
| 14 Apr 2020 |
GBX |
13.5 |
13.9897 |
13 |
13.25 |
13.25 |
-0.25 (-1.85%)
|
881,415 |
| 9 Apr 2020 |
GBX |
13.1256 |
13.65 |
13.1256 |
13.5 |
13.5 |
+0.375 (+2.86%)
|
344,994 |
| 8 Apr 2020 |
GBX |
13 |
13.5676 |
13 |
13.125 |
13.125 |
+0.125 (+0.96%)
|
878,433 |
| 7 Apr 2020 |
GBX |
12.665 |
13.5 |
12.665 |
13 |
13 |
+0.375 (+2.97%)
|
272,870 |
| 6 Apr 2020 |
GBX |
12.875 |
13.15 |
12 |
12.625 |
12.625 |
-0.125 (-0.98%)
|
19,355,453 |
| 3 Apr 2020 |
GBX |
12.875 |
13 |
12.5 |
12.75 |
12.75 |
-0.125 (-0.97%)
|
88,187 |
| 2 Apr 2020 |
GBX |
13.2499 |
13.2499 |
12.75 |
12.875 |
12.875 |
-0.375 (-2.83%)
|
120,444 |
| 1 Apr 2020 |
GBX |
13.25 |
13.25 |
13 |
13.25 |
13.25 |
0.0 (0.0%)
|
23,518 |
| 31 Mar 2020 |
GBX |
13.25 |
13.35 |
13.25 |
13.25 |
13.25 |
0.0 (0.0%)
|
32,391 |
| 30 Mar 2020 |
GBX |
13.5 |
13.66 |
13 |
13.25 |
13.25 |
-0.25 (-1.85%)
|
206,203 |
| 27 Mar 2020 |
GBX |
12.25 |
14.25 |
12.18 |
13.5 |
13.5 |
+1.375 (+11.34%)
|
925,284 |
| 26 Mar 2020 |
GBX |
11.2238 |
12.4999 |
11.2238 |
12.125 |
12.125 |
+1.125 (+10.23%)
|
1,571,945 |
| 25 Mar 2020 |
GBX |
11 |
11.4 |
10.52 |
11 |
11 |
0.0 (0.0%)
|
98,545 |
| 24 Mar 2020 |
GBX |
10.5 |
11 |
10.0001 |
11 |
11 |
+0.75 (+7.32%)
|
201,761 |
| 23 Mar 2020 |
GBX |
10.5 |
10.5 |
9.6001 |
10.25 |
10.25 |
-0.25 (-2.38%)
|
509,995 |
| 20 Mar 2020 |
GBX |
9.66 |
10.8922 |
9.6 |
10.5 |
10.5 |
+0.84 (+8.70%)
|
721,398 |
| 19 Mar 2020 |
GBX |
10.5 |
10.59 |
9.32 |
9.66 |
9.66 |
-0.84 (-8%)
|
1,192,423 |
| 18 Mar 2020 |
GBX |
11 |
11 |
10 |
10.5 |
10.5 |
-1 (-8.70%)
|
130,751 |
| 17 Mar 2020 |
GBX |
12 |
12.1691 |
10.5 |
11.5 |
11.5 |
-0.5 (-4.17%)
|
957,092 |
| 16 Mar 2020 |
GBX |
12.744 |
12.744 |
11.2937 |
12 |
12 |
-0.875 (-6.80%)
|
287,789 |
| 13 Mar 2020 |
GBX |
12 |
13.25 |
11.55 |
12.875 |
12.875 |
+1.125 (+9.57%)
|
1,137,263 |
| 12 Mar 2020 |
GBX |
13 |
13 |
11.7249 |
11.75 |
11.75 |
-1.75 (-12.96%)
|
945,091 |
| 11 Mar 2020 |
GBX |
13.5 |
13.68 |
13.5 |
13.5 |
13.5 |
0.0 (0.0%)
|
16,276 |
| 10 Mar 2020 |
GBX |
13.25 |
13.6899 |
13.1355 |
13.5 |
13.5 |
+0.25 (+1.89%)
|
149,358 |
| 9 Mar 2020 |
GBX |
13.5 |
13.995 |
12.9618 |
13.25 |
13.25 |
-1.5 (-10.17%)
|
476,447 |
| 6 Mar 2020 |
GBX |
15.2463 |
15.2463 |
14.55 |
14.75 |
14.75 |
-0.5 (-3.28%)
|
554,369 |
| 5 Mar 2020 |
GBX |
15.5 |
15.5 |
15.05 |
15.25 |
15.25 |
-0.15 (-0.97%)
|
792,760 |
| 4 Mar 2020 |
GBX |
14.17 |
15.75 |
14.17 |
15.4 |
15.4 |
+1.4 (+10%)
|
792,889 |
