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 |
| 29 Nov 2017 |
GBX |
20 |
20.2 |
19 |
19.75 |
19.75 |
-0.25 (-1.25%)
|
246,613 |
| 28 Nov 2017 |
GBX |
20 |
21 |
19 |
20 |
20 |
0.0 (0.0%)
|
69,869 |
| 27 Nov 2017 |
GBX |
20.75 |
20.925 |
19 |
20 |
20 |
-0.75 (-3.61%)
|
100,340 |
| 24 Nov 2017 |
GBX |
20.75 |
21.5 |
20 |
20.75 |
20.75 |
0.0 (0.0%)
|
62,313 |
| 23 Nov 2017 |
GBX |
19.4 |
21.5 |
19.4 |
20.75 |
20.75 |
+1.75 (+9.21%)
|
203,275 |
| 22 Nov 2017 |
GBX |
18.5 |
19 |
18.1 |
19 |
19 |
+0.5 (+2.70%)
|
268,875 |
| 21 Nov 2017 |
GBX |
18.625 |
18.65 |
18 |
18.5 |
18.5 |
-0.125 (-0.67%)
|
132,183 |
| 20 Nov 2017 |
GBX |
18.625 |
19 |
18.3 |
18.625 |
18.625 |
0.0 (0.0%)
|
167,926 |
| 17 Nov 2017 |
GBX |
19.0625 |
19.0625 |
18.5 |
18.625 |
18.625 |
-0.75 (-3.87%)
|
155,243 |
| 16 Nov 2017 |
GBX |
19.5 |
19.5 |
18.598 |
19.375 |
19.375 |
-0.5 (-2.52%)
|
448,145 |
| 15 Nov 2017 |
GBX |
20.5 |
20.96 |
19.5 |
19.875 |
19.875 |
-0.625 (-3.05%)
|
366,741 |
| 14 Nov 2017 |
GBX |
20 |
21 |
18.6 |
20.5 |
20.5 |
+0.5 (+2.50%)
|
1,705,567 |
| 13 Nov 2017 |
GBX |
20.5 |
21.2 |
20 |
20 |
20 |
-0.5 (-2.44%)
|
170,501 |
| 10 Nov 2017 |
GBX |
20.75 |
23.835 |
19.7081 |
20.5 |
20.5 |
0.0 (0.0%)
|
902,346 |
| 9 Nov 2017 |
GBX |
20.5 |
21 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
385,933 |
| 8 Nov 2017 |
GBX |
20.75 |
20.75 |
20 |
20.5 |
20.5 |
-0.25 (-1.20%)
|
374,910 |
| 7 Nov 2017 |
GBX |
22 |
22 |
19.9 |
20.75 |
20.75 |
-1.25 (-5.68%)
|
1,002,648 |
| 6 Nov 2017 |
GBX |
21.75 |
22.5 |
21 |
22 |
22 |
+0.25 (+1.15%)
|
445,156 |
| 3 Nov 2017 |
GBX |
23.375 |
23.375 |
21 |
21.75 |
21.75 |
-1.75 (-7.45%)
|
2,252,234 |
| 2 Nov 2017 |
GBX |
25 |
25.777 |
22.025 |
23.5 |
23.5 |
-0.5 (-2.08%)
|
2,012,110 |
| 1 Nov 2017 |
GBX |
24.75 |
25.5 |
23.6 |
24 |
24 |
-0.75 (-3.03%)
|
338,239 |
| 31 Oct 2017 |
GBX |
25.5 |
25.7 |
23.625 |
24.75 |
24.75 |
-0.375 (-1.49%)
|
521,337 |
| 30 Oct 2017 |
GBX |
24.5 |
25.5 |
24.375 |
25.125 |
25.125 |
+0.625 (+2.55%)
|
495,267 |
| 27 Oct 2017 |
GBX |
25.875 |
26.22 |
24 |
24.5 |
24.5 |
-1.375 (-5.31%)
|
1,201,651 |
| 26 Oct 2017 |
GBX |
23.875 |
26.5 |
23 |
25.875 |
25.875 |
+2 (+8.38%)
|
1,386,140 |
| 25 Oct 2017 |
GBX |
23.75 |
24.5 |
23.355 |
23.875 |
23.875 |
+0.125 (+0.53%)
|
432,118 |
| 24 Oct 2017 |
GBX |
23.5 |
24 |
22.52 |
23.75 |
23.75 |
+0.25 (+1.06%)
|
658,276 |
| 23 Oct 2017 |
GBX |
24.25 |
24.5 |
22.5 |
23.5 |
23.5 |
-1 (-4.08%)
|
1,236,329 |
| 20 Oct 2017 |
GBX |
24.25 |
25.5 |
23.5 |
24.5 |
24.5 |
+0.25 (+1.03%)
|
720,539 |
| 19 Oct 2017 |
GBX |
25.125 |
25.3 |
23 |
24.25 |
24.25 |
-0.875 (-3.48%)
|
1,497,573 |
