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 |
| 24 Oct 2019 |
GBX |
18.75 |
19 |
18.5 |
18.75 |
18.75 |
0.0 (0.0%)
|
188,673 |
| 23 Oct 2019 |
GBX |
18.75 |
19 |
18.615 |
18.75 |
18.75 |
0.0 (0.0%)
|
177,906 |
| 22 Oct 2019 |
GBX |
18.75 |
19 |
18.605 |
18.75 |
18.75 |
0.0 (0.0%)
|
62,562 |
| 21 Oct 2019 |
GBX |
19.1749 |
19.1749 |
17.982 |
18.75 |
18.75 |
-0.5 (-2.60%)
|
1,085,909 |
| 18 Oct 2019 |
GBX |
19.1 |
19.5 |
19 |
19.25 |
19.25 |
+0.15 (+0.79%)
|
793,640 |
| 17 Oct 2019 |
GBX |
19.5801 |
19.5801 |
19 |
19.1 |
19.1 |
-0.65 (-3.29%)
|
1,509,243 |
| 16 Oct 2019 |
GBX |
20.51 |
20.51 |
19.5 |
19.75 |
19.75 |
-1 (-4.82%)
|
736,708 |
| 15 Oct 2019 |
GBX |
20.75 |
20.75 |
20.5 |
20.75 |
20.75 |
0.0 (0.0%)
|
72,086 |
| 14 Oct 2019 |
GBX |
20.75 |
20.75 |
20.5 |
20.75 |
20.75 |
0.0 (0.0%)
|
184,678 |
| 11 Oct 2019 |
GBX |
20.75 |
20.75 |
20.5 |
20.75 |
20.75 |
0.0 (0.0%)
|
238,752 |
| 10 Oct 2019 |
GBX |
20.75 |
20.75 |
20.5 |
20.75 |
20.75 |
0.0 (0.0%)
|
114,875 |
| 9 Oct 2019 |
GBX |
20.75 |
20.835 |
20.5 |
20.75 |
20.75 |
0.0 (0.0%)
|
12,096 |
| 8 Oct 2019 |
GBX |
20.75 |
21 |
20.5 |
20.75 |
20.75 |
0.0 (0.0%)
|
517,484 |
| 7 Oct 2019 |
GBX |
21.25 |
21.25 |
20.275 |
20.75 |
20.75 |
-1 (-4.60%)
|
799,860 |
| 4 Oct 2019 |
GBX |
21.75 |
21.75 |
21.5 |
21.75 |
21.75 |
0.0 (0.0%)
|
57,479 |
| 3 Oct 2019 |
GBX |
21.75 |
21.9 |
21.5 |
21.75 |
21.75 |
0.0 (0.0%)
|
130,212 |
| 2 Oct 2019 |
GBX |
21.25 |
22.9999 |
21 |
21.75 |
21.75 |
+0.5 (+2.35%)
|
1,396,243 |
| 1 Oct 2019 |
GBX |
20.25 |
21.5 |
20 |
21.25 |
21.25 |
+1 (+4.94%)
|
7,746,903 |
| 30 Sep 2019 |
GBX |
20 |
20.3899 |
19.8 |
20.25 |
20.25 |
+0.25 (+1.25%)
|
877,038 |
| 27 Sep 2019 |
GBX |
19.75 |
20 |
19.5 |
20 |
20 |
+0.25 (+1.27%)
|
6,346,695 |
| 26 Sep 2019 |
GBX |
19.75 |
19.75 |
19.5 |
19.75 |
19.75 |
0.0 (0.0%)
|
6,077,278 |
| 25 Sep 2019 |
GBX |
19.75 |
19.75 |
19.5 |
19.75 |
19.75 |
0.0 (0.0%)
|
2,358,175 |
| 24 Sep 2019 |
GBX |
19.75 |
19.75 |
19.5 |
19.75 |
19.75 |
0.0 (0.0%)
|
20,656,535 |
| 23 Sep 2019 |
GBX |
20 |
20.1799 |
19.0301 |
19.75 |
19.75 |
-0.25 (-1.25%)
|
21,959,799 |
| 20 Sep 2019 |
GBX |
20 |
20.125 |
19.633 |
20 |
20 |
0.0 (0.0%)
|
1,694,841 |
| 19 Sep 2019 |
GBX |
19.5 |
20.1501 |
19.35 |
20 |
20 |
+0.5 (+2.56%)
|
3,745,507 |
| 18 Sep 2019 |
GBX |
19.25 |
19.9999 |
19 |
19.5 |
19.5 |
+0.25 (+1.30%)
|
2,770,735 |
| 17 Sep 2019 |
GBX |
18.75 |
19.25 |
18.51 |
19.25 |
19.25 |
+0.5 (+2.67%)
|
8,617,936 |
| 16 Sep 2019 |
GBX |
18.075 |
18.75 |
17.8 |
18.75 |
18.75 |
+0.875 (+4.90%)
|
5,659,342 |
| 13 Sep 2019 |
GBX |
17.95 |
17.9999 |
17.575 |
17.875 |
17.875 |
-0.075 (-0.42%)
|
1,659,066 |
