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 |
| 24 Dec 2018 |
GBX |
19.5 |
19.5 |
19.3399 |
19.5 |
19.5 |
0.0 (0.0%)
|
43,718 |
| 21 Dec 2018 |
GBX |
20.5 |
20.55 |
18.7897 |
19.5 |
19.5 |
-1.25 (-6.02%)
|
329,753 |
| 20 Dec 2018 |
GBX |
19.266 |
20.75 |
19.266 |
20.75 |
20.75 |
+1.5 (+7.79%)
|
638,441 |
| 19 Dec 2018 |
GBX |
19 |
19.3625 |
18.3026 |
19.25 |
19.25 |
+0.25 (+1.32%)
|
810,965 |
| 18 Dec 2018 |
GBX |
19.775 |
19.775 |
18.59 |
19 |
19 |
-0.85 (-4.28%)
|
108,735 |
| 17 Dec 2018 |
GBX |
20.4999 |
20.4999 |
19.5 |
19.85 |
19.85 |
-0.65 (-3.17%)
|
134,645 |
| 14 Dec 2018 |
GBX |
20.5 |
20.5 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
94,451 |
| 13 Dec 2018 |
GBX |
20.8 |
20.8 |
20 |
20.5 |
20.5 |
-0.5 (-2.38%)
|
295,511 |
| 12 Dec 2018 |
GBX |
19.6 |
21.44 |
19.6 |
21 |
21 |
+1.5 (+7.69%)
|
630,170 |
| 11 Dec 2018 |
GBX |
18.75 |
19.85 |
18.5 |
19.5 |
19.5 |
+0.75 (+4%)
|
675,841 |
| 10 Dec 2018 |
GBX |
18.75 |
18.75 |
18.5 |
18.75 |
18.75 |
0.0 (0.0%)
|
304,696 |
| 7 Dec 2018 |
GBX |
18.75 |
18.75 |
18.5 |
18.75 |
18.75 |
+0.15 (+0.81%)
|
257,714 |
| 6 Dec 2018 |
GBX |
18.625 |
18.7399 |
17.65 |
18.6 |
18.6 |
-0.025 (-0.13%)
|
419,752 |
| 5 Dec 2018 |
GBX |
19.5031 |
19.5031 |
18.5 |
18.625 |
18.625 |
-1.125 (-5.70%)
|
711,731 |
| 4 Dec 2018 |
GBX |
21 |
21 |
19.11 |
19.75 |
19.75 |
-1.75 (-8.14%)
|
941,310 |
| 3 Dec 2018 |
GBX |
22.75 |
23 |
21.25 |
21.5 |
21.5 |
-1.25 (-5.49%)
|
449,963 |
| 30 Nov 2018 |
GBX |
24.2 |
24.2 |
22.5 |
22.75 |
22.75 |
-1.5 (-6.19%)
|
730,847 |
| 29 Nov 2018 |
GBX |
25.0001 |
25.0001 |
22.55 |
24.25 |
24.25 |
-4.25 (-14.91%)
|
1,790,504 |
| 28 Nov 2018 |
GBX |
28 |
28.75 |
27.8201 |
28.5 |
28.5 |
+0.5 (+1.79%)
|
337,173 |
| 27 Nov 2018 |
GBX |
27.75 |
28.5 |
27.66 |
28 |
28 |
+0.25 (+0.90%)
|
134,448 |
| 26 Nov 2018 |
GBX |
27.75 |
28 |
27.625 |
27.75 |
27.75 |
0.0 (0.0%)
|
214,013 |
| 23 Nov 2018 |
GBX |
27.75 |
27.975 |
27.5078 |
27.75 |
27.75 |
0.0 (0.0%)
|
191,229 |
| 22 Nov 2018 |
GBX |
27.5 |
28.5 |
27.25 |
27.75 |
27.75 |
+0.25 (+0.91%)
|
434,222 |
| 21 Nov 2018 |
GBX |
28.4 |
28.4 |
27.26 |
27.5 |
27.5 |
-0.95 (-3.34%)
|
225,442 |
| 20 Nov 2018 |
GBX |
29.65 |
29.68 |
28.4 |
28.45 |
28.45 |
-1.2 (-4.05%)
|
352,555 |
| 19 Nov 2018 |
GBX |
28 |
30 |
27.8 |
29.65 |
29.65 |
+1.65 (+5.89%)
|
674,478 |
| 16 Nov 2018 |
GBX |
27.4 |
28.5 |
27.4 |
28 |
28 |
+0.8 (+2.94%)
|
405,439 |
| 15 Nov 2018 |
GBX |
28.1 |
28.1 |
27.035 |
27.2 |
27.2 |
-0.9 (-3.20%)
|
247,304 |
| 14 Nov 2018 |
GBX |
28.75 |
28.75 |
28 |
28.1 |
28.1 |
-0.65 (-2.26%)
|
347,470 |
| 13 Nov 2018 |
GBX |
28.75 |
28.8999 |
28.5 |
28.75 |
28.75 |
0.0 (0.0%)
|
423,672 |
