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 |
| 21 Mar 2019 |
GBX |
19.5 |
19.9989 |
19 |
19.5 |
19.5 |
0.0 (0.0%)
|
250,681 |
| 20 Mar 2019 |
GBX |
20 |
20.5 |
19.2281 |
19.5 |
19.5 |
-0.25 (-1.27%)
|
567,445 |
| 19 Mar 2019 |
GBX |
19 |
20.94 |
18.8 |
19.75 |
19.75 |
+0.75 (+3.95%)
|
1,294,330 |
| 18 Mar 2019 |
GBX |
19.125 |
19.3 |
18.75 |
19 |
19 |
-0.125 (-0.65%)
|
1,554,089 |
| 15 Mar 2019 |
GBX |
17.6766 |
19.305 |
17.6766 |
19.125 |
19.125 |
+1.125 (+6.25%)
|
1,419,167 |
| 14 Mar 2019 |
GBX |
16.375 |
18.84 |
16.32 |
18 |
18 |
+1.625 (+9.92%)
|
1,965,937 |
| 13 Mar 2019 |
GBX |
17 |
17 |
16.25 |
16.375 |
16.375 |
-0.75 (-4.38%)
|
670,314 |
| 12 Mar 2019 |
GBX |
17.61 |
17.61 |
17 |
17.125 |
17.125 |
-0.5 (-2.84%)
|
210,090 |
| 11 Mar 2019 |
GBX |
17.7 |
17.7 |
17.5125 |
17.625 |
17.625 |
0.0 (0.0%)
|
374,966 |
| 8 Mar 2019 |
GBX |
17.125 |
18 |
16.75 |
17.625 |
17.625 |
+0.5 (+2.92%)
|
548,390 |
| 7 Mar 2019 |
GBX |
17.375 |
17.5 |
16.4 |
17.125 |
17.125 |
-0.375 (-2.14%)
|
477,071 |
| 6 Mar 2019 |
GBX |
18.25 |
18.2749 |
16.25 |
17.5 |
17.5 |
-1.25 (-6.67%)
|
5,841,138 |
| 5 Mar 2019 |
GBX |
14.222 |
19.45 |
14.222 |
18.75 |
18.75 |
+4.625 (+32.74%)
|
4,742,673 |
| 4 Mar 2019 |
GBX |
13.799 |
15 |
13.799 |
14.125 |
14.125 |
+0.725 (+5.41%)
|
552,804 |
| 1 Mar 2019 |
GBX |
13.25 |
14 |
12.921 |
13.4 |
13.4 |
+0.65 (+5.10%)
|
492,805 |
| 28 Feb 2019 |
GBX |
13.125 |
13.75 |
12.75 |
12.75 |
12.75 |
-0.375 (-2.86%)
|
367,559 |
| 27 Feb 2019 |
GBX |
13.25 |
13.4499 |
12.7875 |
13.125 |
13.125 |
-0.125 (-0.94%)
|
244,220 |
| 26 Feb 2019 |
GBX |
11.975 |
13.835 |
11.975 |
13.25 |
13.25 |
+1.75 (+15.22%)
|
1,425,651 |
| 25 Feb 2019 |
GBX |
10.5 |
11.8 |
10.01 |
11.5 |
11.5 |
0.0 (0.0%)
|
1,915,808 |
| 22 Feb 2019 |
GBX |
11.5 |
11.75 |
11.1256 |
11.5 |
11.5 |
0.0 (0.0%)
|
153,641 |
| 21 Feb 2019 |
GBX |
11.5 |
11.8375 |
11.375 |
11.5 |
11.5 |
0.0 (0.0%)
|
99,815 |
| 20 Feb 2019 |
GBX |
11.5 |
11.8375 |
11 |
11.5 |
11.5 |
0.0 (0.0%)
|
610,522 |
| 19 Feb 2019 |
GBX |
11.75 |
12 |
11.33 |
11.5 |
11.5 |
-0.25 (-2.13%)
|
266,054 |
| 18 Feb 2019 |
GBX |
12 |
12.25 |
11.6201 |
11.75 |
11.75 |
-0.25 (-2.08%)
|
227,952 |
| 15 Feb 2019 |
GBX |
12.25 |
12.25 |
11.5 |
12 |
12 |
-0.25 (-2.04%)
|
791,696 |
| 14 Feb 2019 |
GBX |
12.25 |
12.325 |
12.0275 |
12.25 |
12.25 |
0.0 (0.0%)
|
128,694 |
| 13 Feb 2019 |
GBX |
12.58 |
12.58 |
11.7499 |
12.25 |
12.25 |
-0.5 (-3.92%)
|
436,895 |
| 12 Feb 2019 |
GBX |
12.75 |
13 |
12.575 |
12.75 |
12.75 |
0.0 (0.0%)
|
316,566 |
| 11 Feb 2019 |
GBX |
12.75 |
13 |
12.6305 |
12.75 |
12.75 |
0.0 (0.0%)
|
174,315 |
| 8 Feb 2019 |
GBX |
12.25 |
13 |
12.25 |
12.75 |
12.75 |
0.0 (0.0%)
|
556,364 |
