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 |
| 19 Jun 2019 |
GBX |
15.1501 |
16 |
15.1501 |
15.625 |
15.625 |
+0.75 (+5.04%)
|
2,036,575 |
| 18 Jun 2019 |
GBX |
13.875 |
15 |
13.7665 |
14.875 |
14.875 |
+1 (+7.21%)
|
1,084,463 |
| 17 Jun 2019 |
GBX |
13.582 |
13.9519 |
13.582 |
13.875 |
13.875 |
+0.225 (+1.65%)
|
569,869 |
| 14 Jun 2019 |
GBX |
13.65 |
13.65 |
13.55 |
13.65 |
13.65 |
0.0 (0.0%)
|
545,295 |
| 13 Jun 2019 |
GBX |
13.65 |
13.7305 |
13.55 |
13.65 |
13.65 |
0.0 (0.0%)
|
293,312 |
| 12 Jun 2019 |
GBX |
13.65 |
13.7 |
13.5 |
13.65 |
13.65 |
-0.1 (-0.73%)
|
401,394 |
| 11 Jun 2019 |
GBX |
13.75 |
13.75 |
13.58 |
13.75 |
13.75 |
-0.125 (-0.90%)
|
144,411 |
| 10 Jun 2019 |
GBX |
13.875 |
13.875 |
13.61 |
13.875 |
13.875 |
0.0 (0.0%)
|
341,785 |
| 7 Jun 2019 |
GBX |
13.875 |
13.875 |
13.5 |
13.875 |
13.875 |
0.0 (0.0%)
|
37,602 |
| 6 Jun 2019 |
GBX |
13.9 |
13.9 |
13.5 |
13.875 |
13.875 |
-0.125 (-0.89%)
|
647,452 |
| 5 Jun 2019 |
GBX |
14 |
14 |
13.7801 |
14 |
14 |
0.0 (0.0%)
|
22,873 |
| 4 Jun 2019 |
GBX |
14 |
14 |
13.7501 |
14 |
14 |
-0.125 (-0.88%)
|
407,590 |
| 3 Jun 2019 |
GBX |
14.125 |
14.125 |
13.825 |
14.125 |
14.125 |
0.0 (0.0%)
|
506,269 |
| 31 May 2019 |
GBX |
14.125 |
14.215 |
13.75 |
14.125 |
14.125 |
0.0 (0.0%)
|
210,960 |
| 30 May 2019 |
GBX |
14.125 |
14.5 |
13.9901 |
14.125 |
14.125 |
-0.125 (-0.88%)
|
765,508 |
| 29 May 2019 |
GBX |
14.125 |
14.25 |
13.9001 |
14.25 |
14.25 |
0.0 (0.0%)
|
1,508,895 |
| 28 May 2019 |
GBX |
13.625 |
14.25 |
13.33 |
14.25 |
14.25 |
+1 (+7.55%)
|
949,008 |
| 24 May 2019 |
GBX |
13.625 |
13.945 |
13.1393 |
13.25 |
13.25 |
-0.25 (-1.85%)
|
1,759,318 |
| 23 May 2019 |
GBX |
13.5 |
13.9433 |
13.0601 |
13.5 |
13.5 |
+0.4 (+3.05%)
|
130,919 |
| 22 May 2019 |
GBX |
13.6 |
13.6 |
13 |
13.1 |
13.1 |
-0.1 (-0.76%)
|
996,277 |
| 21 May 2019 |
GBX |
13 |
13.5 |
12.875 |
13.2 |
13.2 |
+0.2 (+1.54%)
|
2,679,014 |
| 20 May 2019 |
GBX |
13 |
13 |
12.7501 |
13 |
13 |
0.0 (0.0%)
|
329,349 |
| 17 May 2019 |
GBX |
13 |
13.09 |
12.85 |
13 |
13 |
0.0 (0.0%)
|
444,405 |
| 16 May 2019 |
GBX |
13 |
13 |
12.8 |
13 |
13 |
0.0 (0.0%)
|
168,139 |
| 15 May 2019 |
GBX |
13 |
13 |
12.8001 |
13 |
13 |
0.0 (0.0%)
|
106,167 |
| 14 May 2019 |
GBX |
13 |
13 |
12.8 |
13 |
13 |
0.0 (0.0%)
|
185,619 |
| 13 May 2019 |
GBX |
12.875 |
13.5 |
12.768 |
13 |
13 |
+0.125 (+0.97%)
|
2,509,765 |
| 10 May 2019 |
GBX |
12.75 |
13 |
12.7 |
12.875 |
12.875 |
+0.25 (+1.98%)
|
4,700,392 |
| 9 May 2019 |
GBX |
12.625 |
12.75 |
12.5 |
12.625 |
12.625 |
0.0 (0.0%)
|
2,672,605 |
| 8 May 2019 |
GBX |
12.7 |
12.7 |
12.5 |
12.625 |
12.625 |
-0.125 (-0.98%)
|
1,856,406 |
