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 |
| 23 May 2023 |
GBX |
6.725 |
6.8 |
6.165 |
6.4 |
6.4 |
-0.4 (-5.88%)
|
7,137,656 |
| 22 May 2023 |
GBX |
7.05 |
7.05 |
6.4988 |
6.8 |
6.8 |
-0.24 (-3.41%)
|
8,401,834 |
| 19 May 2023 |
GBX |
6.65 |
7.3 |
6.47 |
7.04 |
7.04 |
+0.41 (+6.18%)
|
16,251,782 |
| 18 May 2023 |
GBX |
5.95 |
6.8 |
5.8 |
6.63 |
6.63 |
+0.73 (+12.37%)
|
16,373,575 |
| 17 May 2023 |
GBX |
5.6 |
6.3 |
5.4 |
5.9 |
5.9 |
+0.2 (+3.51%)
|
9,223,345 |
| 16 May 2023 |
GBX |
5.75 |
5.9 |
5.3 |
5.7 |
5.7 |
-0.1 (-1.72%)
|
8,423,657 |
| 15 May 2023 |
GBX |
6.25 |
6.969 |
5.6 |
5.8 |
5.8 |
+0.6 (+11.54%)
|
22,213,570 |
| 12 May 2023 |
GBX |
4.6 |
5.264 |
4.5 |
5.2 |
5.2 |
+0.65 (+14.29%)
|
6,338,262 |
| 11 May 2023 |
GBX |
4.65 |
4.7 |
4.5 |
4.55 |
4.55 |
-0.25 (-5.21%)
|
3,640,754 |
| 10 May 2023 |
GBX |
4.65 |
4.85 |
4.6 |
4.8 |
4.8 |
+0.15 (+3.23%)
|
1,549,947 |
| 9 May 2023 |
GBX |
4.65 |
4.8 |
4.5 |
4.65 |
4.65 |
0.0 (0.0%)
|
2,191,288 |
| 5 May 2023 |
GBX |
5 |
5.1 |
3.95 |
4.65 |
4.65 |
-0.35 (-7%)
|
5,890,521 |
| 4 May 2023 |
GBX |
4.95 |
5.08 |
4.8 |
5 |
5 |
+0.05 (+1.01%)
|
4,631,385 |
| 3 May 2023 |
GBX |
4.95 |
5.3 |
4.9 |
4.95 |
4.95 |
-0.045 (-0.90%)
|
1,861,413 |
| 2 May 2023 |
GBX |
4.8 |
5.145 |
4.7 |
4.995 |
4.995 |
+0.345 (+7.42%)
|
7,683,082 |
| 28 Apr 2023 |
GBX |
4.65 |
4.7 |
4.6 |
4.65 |
4.65 |
0.0 (0.0%)
|
2,291,270 |
| 27 Apr 2023 |
GBX |
4.8 |
4.9 |
4.6 |
4.65 |
4.65 |
-0.245 (-5.01%)
|
3,502,949 |
| 26 Apr 2023 |
GBX |
4.9 |
5.1 |
4.7 |
4.895 |
4.895 |
+0.195 (+4.15%)
|
4,402,215 |
| 25 Apr 2023 |
GBX |
4.6 |
5 |
4.5 |
4.7 |
4.7 |
+0.1 (+2.17%)
|
4,570,493 |
| 24 Apr 2023 |
GBX |
4.55 |
4.7 |
4.4 |
4.6 |
4.6 |
+0.05 (+1.10%)
|
6,749,573 |
| 21 Apr 2023 |
GBX |
4.6 |
4.7 |
4.5 |
4.55 |
4.55 |
-0.1 (-2.15%)
|
4,390,203 |
| 20 Apr 2023 |
GBX |
4.75 |
4.8 |
4.5 |
4.65 |
4.65 |
-0.13 (-2.72%)
|
4,567,811 |
| 19 Apr 2023 |
GBX |
5 |
5.2 |
4.7 |
4.78 |
4.78 |
-0.12 (-2.45%)
|
4,702,144 |
| 18 Apr 2023 |
GBX |
4.75 |
5.3 |
4.0122 |
4.9 |
4.9 |
-1.09 (-18.20%)
|
20,229,660 |
| 17 Apr 2023 |
GBX |
6.05 |
6.1 |
5.71 |
5.99 |
5.99 |
-0.06 (-0.99%)
|
5,136,922 |
| 14 Apr 2023 |
GBX |
5.8 |
6.5 |
5.6 |
6.05 |
6.05 |
+0.25 (+4.31%)
|
12,609,900 |
| 13 Apr 2023 |
GBX |
5.05 |
6 |
4.9 |
5.8 |
5.8 |
+0.79 (+15.77%)
|
17,984,042 |
| 12 Apr 2023 |
GBX |
4.65 |
5.17 |
4.5655 |
5.01 |
5.01 |
+0.4 (+8.68%)
|
6,871,163 |
| 11 Apr 2023 |
GBX |
4.575 |
4.65 |
4.5 |
4.61 |
4.61 |
+0.01 (+0.22%)
|
2,195,750 |
| 6 Apr 2023 |
GBX |
4.5 |
4.69 |
4.4 |
4.6 |
4.6 |
+0.15 (+3.37%)
|
3,899,087 |
