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 |
| 12 Sep 2019 |
GBX |
17.75 |
18 |
17.55 |
17.95 |
17.95 |
+0.2 (+1.13%)
|
434,789 |
| 11 Sep 2019 |
GBX |
19.5 |
20 |
17 |
17.75 |
17.75 |
-1.25 (-6.58%)
|
3,930,836 |
| 10 Sep 2019 |
GBX |
19 |
19 |
18.6 |
19 |
19 |
0.0 (0.0%)
|
433,008 |
| 9 Sep 2019 |
GBX |
18.6001 |
19.5 |
18.6001 |
19 |
19 |
+0.875 (+4.83%)
|
1,192,736 |
| 6 Sep 2019 |
GBX |
17.875 |
18.5 |
17.75 |
18.125 |
18.125 |
+0.25 (+1.40%)
|
1,713,022 |
| 5 Sep 2019 |
GBX |
17.7525 |
18.2 |
17.7525 |
17.875 |
17.875 |
+0.125 (+0.70%)
|
498,685 |
| 4 Sep 2019 |
GBX |
17.75 |
17.95 |
17.5 |
17.75 |
17.75 |
0.0 (0.0%)
|
504,296 |
| 3 Sep 2019 |
GBX |
18.15 |
18.15 |
17.5 |
17.75 |
17.75 |
-0.5 (-2.74%)
|
1,615,079 |
| 2 Sep 2019 |
GBX |
18 |
18.5 |
17.5501 |
18.25 |
18.25 |
+0.25 (+1.39%)
|
588,042 |
| 30 Aug 2019 |
GBX |
18 |
18.3249 |
17.851 |
18 |
18 |
0.0 (0.0%)
|
4,681,902 |
| 29 Aug 2019 |
GBX |
18 |
18 |
17.5 |
18 |
18 |
0.0 (0.0%)
|
48,815 |
| 28 Aug 2019 |
GBX |
18.15 |
18.15 |
17.9 |
18 |
18 |
-0.25 (-1.37%)
|
89,645 |
| 27 Aug 2019 |
GBX |
18.25 |
18.25 |
18 |
18.25 |
18.25 |
0.0 (0.0%)
|
131,158 |
| 23 Aug 2019 |
GBX |
18.5 |
18.9 |
17.9488 |
18.25 |
18.25 |
-0.25 (-1.35%)
|
318,456 |
| 22 Aug 2019 |
GBX |
19.75 |
20 |
17 |
18.5 |
18.5 |
-1.25 (-6.33%)
|
17,055,501 |
| 21 Aug 2019 |
GBX |
19.75 |
20 |
19.5 |
19.75 |
19.75 |
0.0 (0.0%)
|
3,009,900 |
| 20 Aug 2019 |
GBX |
20 |
20 |
19.5 |
19.75 |
19.75 |
-0.25 (-1.25%)
|
1,590,933 |
| 19 Aug 2019 |
GBX |
20 |
20.25 |
19.65 |
20 |
20 |
0.0 (0.0%)
|
1,043,183 |
| 16 Aug 2019 |
GBX |
19.75 |
20.25 |
19.3899 |
20 |
20 |
+0.75 (+3.90%)
|
2,811,495 |
| 15 Aug 2019 |
GBX |
19.475 |
19.475 |
19.145 |
19.25 |
19.25 |
-0.5 (-2.53%)
|
446,142 |
| 14 Aug 2019 |
GBX |
19.75 |
19.75 |
19.1201 |
19.75 |
19.75 |
+0.25 (+1.28%)
|
693,388 |
| 13 Aug 2019 |
GBX |
20.25 |
20.25 |
19.151 |
19.5 |
19.5 |
+0.25 (+1.30%)
|
961,625 |
| 12 Aug 2019 |
GBX |
19.25 |
20 |
18.825 |
19.25 |
19.25 |
-0.05 (-0.26%)
|
1,170,861 |
| 9 Aug 2019 |
GBX |
19 |
19.5 |
18.7601 |
19.3 |
19.3 |
+0.3 (+1.58%)
|
180,694 |
| 8 Aug 2019 |
GBX |
19 |
19.25 |
18.5843 |
19 |
19 |
0.0 (0.0%)
|
6,750,058 |
| 7 Aug 2019 |
GBX |
18.75 |
19.34 |
18.615 |
19 |
19 |
0.0 (0.0%)
|
826,194 |
| 6 Aug 2019 |
GBX |
18.75 |
19 |
18.15 |
19 |
19 |
+0.25 (+1.33%)
|
1,627,699 |
| 5 Aug 2019 |
GBX |
19.25 |
19.25 |
18 |
18.75 |
18.75 |
-0.5 (-2.60%)
|
547,407 |
| 2 Aug 2019 |
GBX |
19.5 |
19.5 |
18.75 |
19.25 |
19.25 |
-0.5 (-2.53%)
|
1,343,480 |
| 1 Aug 2019 |
GBX |
20.25 |
20.495 |
19.5 |
19.75 |
19.75 |
-0.5 (-2.47%)
|
2,183,054 |
