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 |
| 18 Oct 2017 |
GBX |
26.25 |
27.89 |
23.55 |
25.125 |
25.125 |
+0.375 (+1.52%)
|
2,439,616 |
| 17 Oct 2017 |
GBX |
25.5 |
25.625 |
23.75 |
24.75 |
24.75 |
-0.75 (-2.94%)
|
2,295,168 |
| 16 Oct 2017 |
GBX |
24.875 |
27.36 |
24.22 |
25.5 |
25.5 |
+1 (+4.08%)
|
4,170,251 |
| 13 Oct 2017 |
GBX |
26.5 |
27 |
24 |
24.5 |
24.5 |
-1.125 (-4.39%)
|
3,837,929 |
| 12 Oct 2017 |
GBX |
25 |
33.7 |
22.6 |
25.625 |
25.625 |
+9.625 (+60.16%)
|
22,367,820 |
| 11 Oct 2017 |
GBX |
16 |
16.1 |
15.51 |
16 |
16 |
0.0 (0.0%)
|
42,884 |
| 10 Oct 2017 |
GBX |
15.55 |
16.2 |
15.55 |
16 |
16 |
+0.5 (+3.23%)
|
227,981 |
| 9 Oct 2017 |
GBX |
16.125 |
16.5 |
15.25 |
15.5 |
15.5 |
-0.625 (-3.88%)
|
514,552 |
| 6 Oct 2017 |
GBX |
15.875 |
16.5 |
15.4375 |
16.125 |
16.125 |
+0.25 (+1.57%)
|
304,083 |
| 5 Oct 2017 |
GBX |
16 |
16.625 |
15.3 |
15.875 |
15.875 |
-0.125 (-0.78%)
|
552,540 |
| 4 Oct 2017 |
GBX |
15 |
17 |
14.7 |
16 |
16 |
+1 (+6.67%)
|
397,255 |
| 3 Oct 2017 |
GBX |
14.75 |
15.25 |
14.4 |
15 |
15 |
+0.5 (+3.45%)
|
433,725 |
| 2 Oct 2017 |
GBX |
15.25 |
15.45 |
14 |
14.5 |
14.5 |
-0.75 (-4.92%)
|
130,521 |
| 29 Sep 2017 |
GBX |
15.7525 |
15.7525 |
14.975 |
15.25 |
15.25 |
-1 (-6.15%)
|
356,846 |
| 28 Sep 2017 |
GBX |
16.25 |
16.5 |
15.65 |
16.25 |
16.25 |
0.0 (0.0%)
|
343,026 |
| 27 Sep 2017 |
GBX |
16.5 |
16.6 |
15.25 |
16.25 |
16.25 |
-0.25 (-1.52%)
|
191,775 |
| 26 Sep 2017 |
GBX |
16.625 |
17.0863 |
16.08 |
16.5 |
16.5 |
-0.125 (-0.75%)
|
272,431 |
| 25 Sep 2017 |
GBX |
16.75 |
17.8 |
16 |
16.625 |
16.625 |
+1.25 (+8.13%)
|
1,192,771 |
| 22 Sep 2017 |
GBX |
15.15 |
15.7 |
15.15 |
15.375 |
15.375 |
+0.25 (+1.65%)
|
39,635 |
| 21 Sep 2017 |
GBX |
15.125 |
15.75 |
14.875 |
15.125 |
15.125 |
0.0 (0.0%)
|
488,886 |
| 20 Sep 2017 |
GBX |
15.25 |
15.695 |
15.125 |
15.125 |
15.125 |
-0.125 (-0.82%)
|
96,466 |
| 19 Sep 2017 |
GBX |
14.5 |
15.75 |
14.5 |
15.25 |
15.25 |
+0.75 (+5.17%)
|
496,769 |
| 18 Sep 2017 |
GBX |
14.5 |
14.99 |
14.4 |
14.5 |
14.5 |
0.0 (0.0%)
|
72,741 |
| 15 Sep 2017 |
GBX |
14.5 |
14.77 |
14.2301 |
14.5 |
14.5 |
0.0 (0.0%)
|
96,449 |
| 14 Sep 2017 |
GBX |
14.625 |
15.25 |
14.3983 |
14.5 |
14.5 |
-0.125 (-0.85%)
|
224,391 |
| 13 Sep 2017 |
GBX |
12.75 |
15.9 |
12.55 |
14.625 |
14.625 |
+2.125 (+17%)
|
1,182,011 |
| 12 Sep 2017 |
GBX |
12.8 |
12.8 |
12 |
12.5 |
12.5 |
-0.375 (-2.91%)
|
286,446 |
| 11 Sep 2017 |
GBX |
12.88 |
12.88 |
12.5 |
12.875 |
12.875 |
-0.125 (-0.96%)
|
30,216 |
| 8 Sep 2017 |
GBX |
13 |
13 |
12.5 |
13 |
13 |
0.0 (0.0%)
|
48,950 |
| 7 Sep 2017 |
GBX |
13 |
13.5 |
12.5 |
13 |
13 |
0.0 (0.0%)
|
420,752 |
