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 |
| 21 Jan 2020 |
GBX |
18.5251 |
18.875 |
18.5251 |
18.75 |
18.75 |
+0.25 (+1.35%)
|
387,735 |
| 20 Jan 2020 |
GBX |
18.375 |
18.7 |
18.195 |
18.5 |
18.5 |
+0.125 (+0.68%)
|
54,923 |
| 17 Jan 2020 |
GBX |
18.375 |
18.7463 |
18.0601 |
18.375 |
18.375 |
0.0 (0.0%)
|
2,152,712 |
| 16 Jan 2020 |
GBX |
18.5 |
18.575 |
17.661 |
18.375 |
18.375 |
-0.125 (-0.68%)
|
10,064,825 |
| 15 Jan 2020 |
GBX |
18.875 |
18.95 |
18.5 |
18.5 |
18.5 |
-0.375 (-1.99%)
|
672,900 |
| 14 Jan 2020 |
GBX |
19.1 |
19.1 |
18.5001 |
18.875 |
18.875 |
-0.25 (-1.31%)
|
85,821 |
| 13 Jan 2020 |
GBX |
19.305 |
19.305 |
18.651 |
19.125 |
19.125 |
-0.375 (-1.92%)
|
571,219 |
| 10 Jan 2020 |
GBX |
17.75 |
20 |
17.6801 |
19.5 |
19.5 |
+1.75 (+9.86%)
|
1,819,427 |
| 9 Jan 2020 |
GBX |
16.65 |
17.9999 |
16.65 |
17.75 |
17.75 |
+1.25 (+7.58%)
|
252,532 |
| 8 Jan 2020 |
GBX |
15.7499 |
17 |
15.7499 |
16.5 |
16.5 |
+1 (+6.45%)
|
393,978 |
| 7 Jan 2020 |
GBX |
15.5 |
15.5 |
15.25 |
15.5 |
15.5 |
0.0 (0.0%)
|
55,501 |
| 6 Jan 2020 |
GBX |
15.625 |
15.75 |
14.5 |
15.5 |
15.5 |
-0.125 (-0.80%)
|
12,587,507 |
| 3 Jan 2020 |
GBX |
15.625 |
15.835 |
15.275 |
15.625 |
15.625 |
0.0 (0.0%)
|
439,097 |
| 2 Jan 2020 |
GBX |
15.625 |
15.85 |
15.38 |
15.625 |
15.625 |
0.0 (0.0%)
|
159,815 |
| 31 Dec 2019 |
GBX |
15.625 |
15.625 |
15.375 |
15.625 |
15.625 |
0.0 (0.0%)
|
11,276 |
| 30 Dec 2019 |
GBX |
15.5 |
15.85 |
15.25 |
15.625 |
15.625 |
+0.125 (+0.81%)
|
1,312,986 |
| 27 Dec 2019 |
GBX |
15.625 |
15.75 |
15.5 |
15.5 |
15.5 |
-0.125 (-0.80%)
|
127,804 |
| 24 Dec 2019 |
GBX |
15.625 |
15.75 |
15.625 |
15.625 |
15.625 |
+0.125 (+0.81%)
|
325,312 |
| 23 Dec 2019 |
GBX |
15.75 |
15.75 |
15.25 |
15.5 |
15.5 |
-0.25 (-1.59%)
|
623,574 |
| 20 Dec 2019 |
GBX |
15.75 |
15.9878 |
15.6 |
15.75 |
15.75 |
-0.25 (-1.56%)
|
786,387 |
| 19 Dec 2019 |
GBX |
15.5 |
16.2 |
15.5 |
16 |
16 |
+0.75 (+4.92%)
|
1,143,023 |
| 18 Dec 2019 |
GBX |
13.25 |
15.45 |
12.875 |
15.25 |
15.25 |
-1.125 (-6.87%)
|
3,209,364 |
| 17 Dec 2019 |
GBX |
16.375 |
16.5 |
16.325 |
16.375 |
16.375 |
0.0 (0.0%)
|
311,780 |
| 16 Dec 2019 |
GBX |
16.25 |
16.5 |
15.9763 |
16.375 |
16.375 |
+0.125 (+0.77%)
|
1,212,535 |
| 13 Dec 2019 |
GBX |
16.125 |
16.25 |
16.0038 |
16.25 |
16.25 |
+0.125 (+0.78%)
|
405,196 |
| 12 Dec 2019 |
GBX |
16.45 |
16.45 |
16.0001 |
16.125 |
16.125 |
-0.25 (-1.53%)
|
214,785 |
| 11 Dec 2019 |
GBX |
16.375 |
16.5 |
16.26 |
16.375 |
16.375 |
0.0 (0.0%)
|
1,019,790 |
| 10 Dec 2019 |
GBX |
17.25 |
17.25 |
16.3051 |
16.375 |
16.375 |
-1 (-5.76%)
|
290,312 |
| 9 Dec 2019 |
GBX |
18 |
18 |
17.125 |
17.375 |
17.375 |
-0.625 (-3.47%)
|
590,805 |
| 6 Dec 2019 |
GBX |
18 |
18.0899 |
17.86 |
18 |
18 |
0.0 (0.0%)
|
111,000 |
