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 |
15 Jan 2018 |
GBX |
17.75 |
17.8999 |
17.55 |
17.75 |
17.75 |
0.0 (0.0%)
|
383,618 |
12 Jan 2018 |
GBX |
18.2 |
18.2 |
17.3501 |
17.75 |
17.75 |
-0.625 (-3.40%)
|
296,777 |
11 Jan 2018 |
GBX |
18.375 |
18.4749 |
17.75 |
18.375 |
18.375 |
0.0 (0.0%)
|
83,909 |
10 Jan 2018 |
GBX |
18.125 |
18.5499 |
17 |
18.375 |
18.375 |
+0.25 (+1.38%)
|
1,345,532 |
9 Jan 2018 |
GBX |
18.125 |
18.1474 |
17.75 |
18.125 |
18.125 |
0.0 (0.0%)
|
139,467 |
8 Jan 2018 |
GBX |
18.125 |
18.425 |
17.75 |
18.125 |
18.125 |
0.0 (0.0%)
|
235,856 |
5 Jan 2018 |
GBX |
18.5 |
18.6 |
17.7501 |
18.125 |
18.125 |
-0.375 (-2.03%)
|
229,065 |
4 Jan 2018 |
GBX |
18.7 |
18.7 |
18.0001 |
18.5 |
18.5 |
0.0 (0.0%)
|
146,015 |
3 Jan 2018 |
GBX |
18.5 |
18.75 |
18 |
18.5 |
18.5 |
0.0 (0.0%)
|
60,477 |
2 Jan 2018 |
GBX |
19.25 |
19.34 |
18 |
18.5 |
18.5 |
-0.75 (-3.90%)
|
149,935 |
29 Dec 2017 |
GBX |
19.25 |
19.25 |
19.25 |
19.25 |
19.25 |
0.0 (0.0%)
|
67,930 |
28 Dec 2017 |
GBX |
19.25 |
19.25 |
19.25 |
19.25 |
19.25 |
0.0 (0.0%)
|
177,996 |
27 Dec 2017 |
GBX |
19.25 |
19.25 |
19.25 |
19.25 |
19.25 |
+0.25 (+1.32%)
|
453,158 |
22 Dec 2017 |
GBX |
19 |
19 |
19 |
19 |
19 |
+0.5 (+2.70%)
|
493,949 |
21 Dec 2017 |
GBX |
18.5 |
18.5 |
18.5 |
18.5 |
18.5 |
+0.75 (+4.23%)
|
307,465 |
20 Dec 2017 |
GBX |
17.75 |
17.75 |
17.75 |
17.75 |
17.75 |
+0.25 (+1.43%)
|
278,012 |
19 Dec 2017 |
GBX |
17.5 |
17.5 |
17.5 |
17.5 |
17.5 |
0.0 (0.0%)
|
186,164 |
18 Dec 2017 |
GBX |
17.5 |
17.5 |
17.5 |
17.5 |
17.5 |
+0.25 (+1.45%)
|
142,412 |
15 Dec 2017 |
GBX |
17.25 |
17.25 |
17.25 |
17.25 |
17.25 |
-0.75 (-4.17%)
|
314,808 |
14 Dec 2017 |
GBX |
18 |
18 |
18 |
18 |
18 |
+0.875 (+5.11%)
|
293,101 |
13 Dec 2017 |
GBX |
17.125 |
17.125 |
17.125 |
17.125 |
17.125 |
-0.375 (-2.14%)
|
841,292 |
12 Dec 2017 |
GBX |
18.25 |
18.25 |
17.5 |
17.5 |
17.5 |
-0.875 (-4.76%)
|
1,185,080 |
11 Dec 2017 |
GBX |
18.375 |
18.375 |
18.375 |
18.375 |
18.375 |
0.0 (0.0%)
|
279,355 |
8 Dec 2017 |
GBX |
18.375 |
18.375 |
18.375 |
18.375 |
18.375 |
0.0 (0.0%)
|
196,904 |
7 Dec 2017 |
GBX |
18.375 |
18.375 |
18.375 |
18.375 |
18.375 |
0.0 (0.0%)
|
42,804 |
6 Dec 2017 |
GBX |
18.375 |
18.375 |
18.375 |
18.375 |
18.375 |
-0.375 (-2%)
|
333,435 |
5 Dec 2017 |
GBX |
18.75 |
18.75 |
18.75 |
18.75 |
18.75 |
0.0 (0.0%)
|
89,362 |
4 Dec 2017 |
GBX |
18.75 |
18.75 |
18.75 |
18.75 |
18.75 |
0.0 (0.0%)
|
173,029 |
1 Dec 2017 |
GBX |
18.75 |
18.75 |
18.75 |
18.75 |
18.75 |
-0.625 (-3.23%)
|
260,704 |
30 Nov 2017 |
GBX |
19.6 |
19.6 |
19.1 |
19.375 |
19.375 |
-0.375 (-1.90%)
|
149,081 |