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 |
| 7 May 2019 |
GBX |
12.75 |
12.8875 |
12.5001 |
12.75 |
12.75 |
0.0 (0.0%)
|
856,690 |
| 3 May 2019 |
GBX |
12.75 |
12.84 |
12.52 |
12.75 |
12.75 |
0.0 (0.0%)
|
410,053 |
| 2 May 2019 |
GBX |
12.75 |
12.89 |
12.5 |
12.75 |
12.75 |
0.0 (0.0%)
|
444,032 |
| 1 May 2019 |
GBX |
12.75 |
12.9999 |
12.515 |
12.75 |
12.75 |
0.0 (0.0%)
|
1,081,633 |
| 30 Apr 2019 |
GBX |
12.75 |
12.75 |
12.5 |
12.75 |
12.75 |
-0.15 (-1.16%)
|
1,071,101 |
| 29 Apr 2019 |
GBX |
12.37 |
12.95 |
12.37 |
12.9 |
12.9 |
+0.55 (+4.45%)
|
1,265,988 |
| 26 Apr 2019 |
GBX |
12.2 |
12.5 |
12.0004 |
12.35 |
12.35 |
+0.15 (+1.23%)
|
1,806,288 |
| 25 Apr 2019 |
GBX |
12.25 |
12.65 |
11.15 |
12.2 |
12.2 |
-0.05 (-0.41%)
|
3,574,315 |
| 24 Apr 2019 |
GBX |
12.25 |
12.5 |
12.0704 |
12.25 |
12.25 |
-0.15 (-1.21%)
|
2,498,403 |
| 23 Apr 2019 |
GBX |
11.75 |
13 |
10 |
12.4 |
12.4 |
+0.65 (+5.53%)
|
4,440,693 |
| 18 Apr 2019 |
GBX |
10.625 |
11.95 |
10.5 |
11.75 |
11.75 |
+1.125 (+10.59%)
|
734,628 |
| 17 Apr 2019 |
GBX |
10.75 |
11 |
10.35 |
10.625 |
10.625 |
-0.375 (-3.41%)
|
348,157 |
| 16 Apr 2019 |
GBX |
11.15 |
11.25 |
10.5 |
11 |
11 |
-0.15 (-1.35%)
|
1,034,422 |
| 15 Apr 2019 |
GBX |
11.375 |
11.5 |
11.15 |
11.15 |
11.15 |
-0.225 (-1.98%)
|
276,296 |
| 12 Apr 2019 |
GBX |
11 |
11.5 |
11 |
11.375 |
11.375 |
+0.375 (+3.41%)
|
1,333,292 |
| 11 Apr 2019 |
GBX |
11.7125 |
11.7125 |
10.75 |
11 |
11 |
-0.75 (-6.38%)
|
1,078,253 |
| 10 Apr 2019 |
GBX |
11.75 |
12 |
11.625 |
11.75 |
11.75 |
0.0 (0.0%)
|
155,363 |
| 9 Apr 2019 |
GBX |
12.0305 |
12.0305 |
11.625 |
11.75 |
11.75 |
-0.6 (-4.86%)
|
272,899 |
| 8 Apr 2019 |
GBX |
12.225 |
12.45 |
11.875 |
12.35 |
12.35 |
+0.125 (+1.02%)
|
1,349,822 |
| 5 Apr 2019 |
GBX |
11.5 |
12.5 |
11.2 |
12.225 |
12.225 |
+0.475 (+4.04%)
|
933,546 |
| 4 Apr 2019 |
GBX |
12 |
12 |
11.5388 |
11.75 |
11.75 |
-0.625 (-5.05%)
|
856,397 |
| 3 Apr 2019 |
GBX |
14 |
14 |
12.25 |
12.375 |
12.375 |
-1.75 (-12.39%)
|
1,325,143 |
| 2 Apr 2019 |
GBX |
11.25 |
14.695 |
11.25 |
14.125 |
14.125 |
+2.625 (+22.83%)
|
2,410,744 |
| 1 Apr 2019 |
GBX |
11.5 |
15.5 |
11 |
11.5 |
11.5 |
-5.625 (-32.85%)
|
11,098,199 |
| 29 Mar 2019 |
GBX |
18 |
18.12 |
17.0601 |
17.125 |
17.125 |
-0.875 (-4.86%)
|
514,076 |
| 28 Mar 2019 |
GBX |
18.25 |
18.5 |
17.75 |
18 |
18 |
-0.25 (-1.37%)
|
668,090 |
| 27 Mar 2019 |
GBX |
18.8 |
18.9995 |
18.25 |
18.25 |
18.25 |
-0.55 (-2.93%)
|
426,900 |
| 26 Mar 2019 |
GBX |
19.25 |
19.4 |
17.625 |
18.8 |
18.8 |
-0.45 (-2.34%)
|
758,257 |
| 25 Mar 2019 |
GBX |
20 |
20.4984 |
18.5 |
19.25 |
19.25 |
-1 (-4.94%)
|
712,484 |
| 22 Mar 2019 |
GBX |
19.5 |
21.725 |
19.415 |
20.25 |
20.25 |
+0.75 (+3.85%)
|
678,265 |
