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 |
| 31 Jul 2019 |
GBX |
20 |
20.9 |
19.5 |
20.25 |
20.25 |
+0.25 (+1.25%)
|
5,822,818 |
| 30 Jul 2019 |
GBX |
20.25 |
20.45 |
19.65 |
20 |
20 |
-0.25 (-1.23%)
|
342,706 |
| 29 Jul 2019 |
GBX |
20 |
20.9999 |
19.77 |
20.25 |
20.25 |
+0.75 (+3.85%)
|
2,445,894 |
| 26 Jul 2019 |
GBX |
21.5 |
26 |
19.1501 |
19.5 |
19.5 |
+3.5 (+21.88%)
|
16,075,790 |
| 25 Jul 2019 |
GBX |
15.525 |
16 |
15.5 |
16 |
16 |
+0.2 (+1.27%)
|
580,394 |
| 24 Jul 2019 |
GBX |
14.2475 |
15.8 |
14.2475 |
15.8 |
15.8 |
+1.675 (+11.86%)
|
1,536,506 |
| 23 Jul 2019 |
GBX |
14.125 |
14.25 |
14 |
14.125 |
14.125 |
0.0 (0.0%)
|
547,455 |
| 22 Jul 2019 |
GBX |
14.4999 |
14.4999 |
14.0045 |
14.125 |
14.125 |
-0.375 (-2.59%)
|
983,038 |
| 19 Jul 2019 |
GBX |
14.375 |
14.5 |
14.285 |
14.5 |
14.5 |
+0.125 (+0.87%)
|
281,243 |
| 18 Jul 2019 |
GBX |
14.375 |
14.475 |
14.2513 |
14.375 |
14.375 |
0.0 (0.0%)
|
701,094 |
| 17 Jul 2019 |
GBX |
14.5 |
14.5 |
14.25 |
14.375 |
14.375 |
-0.125 (-0.86%)
|
196,914 |
| 16 Jul 2019 |
GBX |
14.375 |
14.9642 |
14.2422 |
14.5 |
14.5 |
+0.125 (+0.87%)
|
3,541,494 |
| 15 Jul 2019 |
GBX |
14.375 |
14.375 |
14.25 |
14.375 |
14.375 |
0.0 (0.0%)
|
247,116 |
| 12 Jul 2019 |
GBX |
14.375 |
14.375 |
14.3 |
14.375 |
14.375 |
0.0 (0.0%)
|
60,852 |
| 11 Jul 2019 |
GBX |
14.375 |
14.375 |
14.25 |
14.375 |
14.375 |
0.0 (0.0%)
|
156,172 |
| 10 Jul 2019 |
GBX |
14.375 |
14.48 |
14.31 |
14.375 |
14.375 |
0.0 (0.0%)
|
102,359 |
| 9 Jul 2019 |
GBX |
14.375 |
14.49 |
14.3525 |
14.375 |
14.375 |
0.0 (0.0%)
|
53,060 |
| 8 Jul 2019 |
GBX |
15.1 |
15.1 |
14.3 |
14.375 |
14.375 |
-0.775 (-5.12%)
|
470,899 |
| 5 Jul 2019 |
GBX |
15.15 |
15.5 |
14.95 |
15.15 |
15.15 |
0.0 (0.0%)
|
8,834,495 |
| 4 Jul 2019 |
GBX |
15.15 |
15.15 |
14.8 |
15.15 |
15.15 |
0.0 (0.0%)
|
40,780 |
| 3 Jul 2019 |
GBX |
15 |
15.2 |
14.5 |
15.15 |
15.15 |
+0.15 (+1%)
|
5,564,285 |
| 2 Jul 2019 |
GBX |
14.665 |
15.5 |
14.665 |
15 |
15 |
+0.375 (+2.56%)
|
230,879 |
| 1 Jul 2019 |
GBX |
14.85 |
14.85 |
14.2576 |
14.625 |
14.625 |
-0.375 (-2.50%)
|
257,084 |
| 28 Jun 2019 |
GBX |
14.875 |
15.25 |
14.61 |
15 |
15 |
+0.25 (+1.69%)
|
204,257 |
| 27 Jun 2019 |
GBX |
15.5 |
15.62 |
14.4841 |
14.75 |
14.75 |
-0.75 (-4.84%)
|
676,192 |
| 26 Jun 2019 |
GBX |
15.6 |
15.6 |
15.1501 |
15.5 |
15.5 |
-0.5 (-3.13%)
|
322,836 |
| 25 Jun 2019 |
GBX |
15.875 |
16.125 |
15.56 |
16 |
16 |
+0.125 (+0.79%)
|
348,836 |
| 24 Jun 2019 |
GBX |
16 |
16 |
15.5001 |
15.875 |
15.875 |
-0.225 (-1.40%)
|
351,646 |
| 21 Jun 2019 |
GBX |
16 |
16.5 |
15.75 |
16.1 |
16.1 |
+0.1 (+0.63%)
|
4,948,007 |
| 20 Jun 2019 |
GBX |
15.625 |
16.13 |
15.5 |
16 |
16 |
+0.375 (+2.40%)
|
1,159,878 |
