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 |
| 1 Oct 2018 |
GBX |
31.75 |
32.25 |
31.275 |
31.75 |
31.75 |
0.0 (0.0%)
|
285,516 |
| 28 Sep 2018 |
GBX |
32.417 |
32.417 |
31.1 |
31.75 |
31.75 |
-0.75 (-2.31%)
|
386,284 |
| 27 Sep 2018 |
GBX |
32.75 |
33.1099 |
32 |
32.5 |
32.5 |
-0.25 (-0.76%)
|
324,378 |
| 26 Sep 2018 |
GBX |
33.75 |
34.4 |
32.725 |
32.75 |
32.75 |
-1 (-2.96%)
|
244,557 |
| 25 Sep 2018 |
GBX |
35 |
35 |
30.5 |
33.75 |
33.75 |
-1.5 (-4.26%)
|
2,663,568 |
| 24 Sep 2018 |
GBX |
34.4 |
36 |
34 |
35.25 |
35.25 |
+1.45 (+4.29%)
|
1,651,726 |
| 21 Sep 2018 |
GBX |
32.5 |
34.4 |
32.3601 |
33.8 |
33.8 |
+0.8 (+2.42%)
|
1,014,165 |
| 20 Sep 2018 |
GBX |
31.5 |
33 |
31 |
33 |
33 |
+1.5 (+4.76%)
|
431,922 |
| 19 Sep 2018 |
GBX |
31.5 |
31.9999 |
31.2501 |
31.5 |
31.5 |
0.0 (0.0%)
|
215,903 |
| 18 Sep 2018 |
GBX |
31.5 |
31.845 |
31 |
31.5 |
31.5 |
0.0 (0.0%)
|
452,766 |
| 17 Sep 2018 |
GBX |
31.65 |
32.1249 |
31.4501 |
31.5 |
31.5 |
-0.15 (-0.47%)
|
260,130 |
| 14 Sep 2018 |
GBX |
31.65 |
33 |
31.2751 |
31.65 |
31.65 |
+0.4 (+1.28%)
|
862,292 |
| 13 Sep 2018 |
GBX |
31.25 |
32 |
31.0101 |
31.25 |
31.25 |
0.0 (0.0%)
|
224,561 |
| 12 Sep 2018 |
GBX |
30.65 |
32 |
30.5 |
31.25 |
31.25 |
+0.6 (+1.96%)
|
496,892 |
| 11 Sep 2018 |
GBX |
30.55 |
30.8 |
30.3 |
30.65 |
30.65 |
+0.25 (+0.82%)
|
404,610 |
| 10 Sep 2018 |
GBX |
30.25 |
30.9 |
30.175 |
30.4 |
30.4 |
+0.15 (+0.50%)
|
702,007 |
| 7 Sep 2018 |
GBX |
30.5 |
30.5 |
30 |
30.25 |
30.25 |
-0.25 (-0.82%)
|
196,006 |
| 6 Sep 2018 |
GBX |
32.25 |
32.25 |
30 |
30.5 |
30.5 |
-1.75 (-5.43%)
|
684,802 |
| 5 Sep 2018 |
GBX |
31.75 |
33 |
31.5 |
32.25 |
32.25 |
+0.5 (+1.57%)
|
476,403 |
| 4 Sep 2018 |
GBX |
31.75 |
32 |
31.6 |
31.75 |
31.75 |
0.0 (0.0%)
|
97,250 |
| 3 Sep 2018 |
GBX |
30.4 |
32 |
30.4 |
31.75 |
31.75 |
+1.75 (+5.83%)
|
314,008 |
| 31 Aug 2018 |
GBX |
30 |
30.85 |
30 |
30 |
30 |
0.0 (0.0%)
|
249,561 |
| 30 Aug 2018 |
GBX |
29.5 |
30.8799 |
29.25 |
30 |
30 |
+0.5 (+1.69%)
|
2,281,679 |
| 29 Aug 2018 |
GBX |
29.5 |
29.9999 |
29 |
29.5 |
29.5 |
0.0 (0.0%)
|
330,773 |
| 28 Aug 2018 |
GBX |
30.1359 |
30.1359 |
29.1601 |
29.5 |
29.5 |
-0.7 (-2.32%)
|
104,882 |
| 24 Aug 2018 |
GBX |
30.2 |
30.2 |
30 |
30.2 |
30.2 |
-0.05 (-0.17%)
|
327,424 |
| 23 Aug 2018 |
GBX |
30.25 |
30.25 |
30 |
30.25 |
30.25 |
-0.25 (-0.82%)
|
152,501 |
| 22 Aug 2018 |
GBX |
30.75 |
31.4 |
30.5 |
30.5 |
30.5 |
-0.25 (-0.81%)
|
316,025 |
| 21 Aug 2018 |
GBX |
31.25 |
31.5 |
30.0001 |
30.75 |
30.75 |
-0.5 (-1.60%)
|
216,358 |
| 20 Aug 2018 |
GBX |
30.7601 |
31.5 |
30.7601 |
31.25 |
31.25 |
+0.45 (+1.46%)
|
415,961 |
