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 Feb 2019 |
GBX |
13.575 |
13.575 |
12.055 |
12.75 |
12.75 |
-1 (-7.27%)
|
815,144 |
| 6 Feb 2019 |
GBX |
14 |
14.33 |
13.5051 |
13.75 |
13.75 |
-0.25 (-1.79%)
|
204,341 |
| 5 Feb 2019 |
GBX |
14.25 |
14.4 |
13.7751 |
14 |
14 |
-0.25 (-1.75%)
|
89,521 |
| 4 Feb 2019 |
GBX |
14 |
14.5 |
13.7081 |
14.25 |
14.25 |
-0.5 (-3.39%)
|
454,481 |
| 1 Feb 2019 |
GBX |
15 |
15.1 |
14.677 |
14.75 |
14.75 |
-0.25 (-1.67%)
|
133,793 |
| 31 Jan 2019 |
GBX |
15 |
15.3 |
15 |
15 |
15 |
0.0 (0.0%)
|
21,837 |
| 30 Jan 2019 |
GBX |
15 |
15.3 |
15 |
15 |
15 |
0.0 (0.0%)
|
41,223 |
| 29 Jan 2019 |
GBX |
15 |
15.4 |
14.666 |
15 |
15 |
0.0 (0.0%)
|
404,629 |
| 28 Jan 2019 |
GBX |
15 |
15.4 |
14.8601 |
15 |
15 |
0.0 (0.0%)
|
195,541 |
| 25 Jan 2019 |
GBX |
13.888 |
15.6799 |
13.888 |
15 |
15 |
+1.25 (+9.09%)
|
646,673 |
| 24 Jan 2019 |
GBX |
13.75 |
14.44 |
13.75 |
13.75 |
13.75 |
0.0 (0.0%)
|
97,935 |
| 23 Jan 2019 |
GBX |
13.75 |
14.5 |
13 |
13.75 |
13.75 |
0.0 (0.0%)
|
196,512 |
| 22 Jan 2019 |
GBX |
13.75 |
14.5 |
13.75 |
13.75 |
13.75 |
-0.25 (-1.79%)
|
45,799 |
| 21 Jan 2019 |
GBX |
14.5 |
14.845 |
13 |
14 |
14 |
-0.5 (-3.45%)
|
1,510,016 |
| 18 Jan 2019 |
GBX |
14.375 |
14.7 |
14 |
14.5 |
14.5 |
+0.125 (+0.87%)
|
336,076 |
| 17 Jan 2019 |
GBX |
14.375 |
14.4125 |
13.75 |
14.375 |
14.375 |
0.0 (0.0%)
|
389,863 |
| 16 Jan 2019 |
GBX |
14.825 |
14.825 |
14.2805 |
14.375 |
14.375 |
-0.45 (-3.04%)
|
315,380 |
| 15 Jan 2019 |
GBX |
14.5 |
15.15 |
14.2301 |
14.825 |
14.825 |
+0.225 (+1.54%)
|
866,373 |
| 14 Jan 2019 |
GBX |
15.1001 |
15.1001 |
13.375 |
14.6 |
14.6 |
-0.9 (-5.81%)
|
1,088,364 |
| 11 Jan 2019 |
GBX |
16.25 |
16.55 |
15 |
15.5 |
15.5 |
-0.75 (-4.62%)
|
1,163,876 |
| 10 Jan 2019 |
GBX |
15.25 |
16.45 |
15.075 |
16.25 |
16.25 |
+1 (+6.56%)
|
1,133,001 |
| 9 Jan 2019 |
GBX |
13.85 |
15.4554 |
13.85 |
15.25 |
15.25 |
+1.625 (+11.93%)
|
1,584,157 |
| 8 Jan 2019 |
GBX |
13.125 |
14.1699 |
13 |
13.625 |
13.625 |
+0.5 (+3.81%)
|
1,991,827 |
| 7 Jan 2019 |
GBX |
14.24 |
14.24 |
11.5 |
13.125 |
13.125 |
-0.875 (-6.25%)
|
3,345,954 |
| 4 Jan 2019 |
GBX |
13.25 |
14.7 |
12.305 |
14 |
14 |
-0.625 (-4.27%)
|
4,425,601 |
| 3 Jan 2019 |
GBX |
19.25 |
19.3 |
14.6125 |
14.625 |
14.625 |
-4.625 (-24.03%)
|
2,865,094 |
| 2 Jan 2019 |
GBX |
19.25 |
19.25 |
19.025 |
19.25 |
19.25 |
-0.25 (-1.28%)
|
96,995 |
| 31 Dec 2018 |
GBX |
19.25 |
19.5 |
19.01 |
19.5 |
19.5 |
0.0 (0.0%)
|
81,252 |
| 28 Dec 2018 |
GBX |
19.5 |
19.5 |
19.3399 |
19.5 |
19.5 |
0.0 (0.0%)
|
45,601 |
| 27 Dec 2018 |
GBX |
19.5 |
19.5 |
19 |
19.5 |
19.5 |
0.0 (0.0%)
|
3,618 |
