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 |
| 25 Jul 2017 |
GBX |
16.625 |
16.75 |
16.5051 |
16.625 |
16.625 |
0.0 (0.0%)
|
426,379 |
| 24 Jul 2017 |
GBX |
16.625 |
17.125 |
16.4875 |
16.625 |
16.625 |
0.0 (0.0%)
|
177,342 |
| 21 Jul 2017 |
GBX |
16.25 |
17.375 |
16.1 |
16.625 |
16.625 |
+0.375 (+2.31%)
|
753,138 |
| 20 Jul 2017 |
GBX |
16.875 |
16.95 |
16 |
16.25 |
16.25 |
-0.5 (-2.99%)
|
628,760 |
| 19 Jul 2017 |
GBX |
13 |
16.94 |
13 |
16.75 |
16.75 |
+4.25 (+34%)
|
2,054,088 |
| 18 Jul 2017 |
GBX |
12.75 |
13.1254 |
12 |
12.5 |
12.5 |
-0.25 (-1.96%)
|
210,380 |
| 17 Jul 2017 |
GBX |
13.25 |
14 |
12 |
12.75 |
12.75 |
-0.5 (-3.77%)
|
425,429 |
| 14 Jul 2017 |
GBX |
13.5 |
14 |
12.51 |
13.25 |
13.25 |
+0.375 (+2.91%)
|
373,624 |
| 13 Jul 2017 |
GBX |
12.625 |
13.125 |
12.6 |
12.875 |
12.875 |
+0.25 (+1.98%)
|
645,284 |
| 12 Jul 2017 |
GBX |
13.01 |
13.01 |
12.6 |
12.625 |
12.625 |
-0.625 (-4.72%)
|
130,260 |
| 11 Jul 2017 |
GBX |
13.25 |
13.4 |
12.8438 |
13.25 |
13.25 |
0.0 (0.0%)
|
433,994 |
| 10 Jul 2017 |
GBX |
13.625 |
13.6625 |
13 |
13.25 |
13.25 |
-0.375 (-2.75%)
|
399,944 |
| 7 Jul 2017 |
GBX |
14.125 |
14.125 |
13.3 |
13.625 |
13.625 |
-0.5 (-3.54%)
|
424,271 |
| 6 Jul 2017 |
GBX |
14.2 |
14.2 |
14 |
14.125 |
14.125 |
-0.25 (-1.74%)
|
337,354 |
| 5 Jul 2017 |
GBX |
14.25 |
14.49 |
14.1375 |
14.375 |
14.375 |
+0.125 (+0.88%)
|
557,787 |
| 4 Jul 2017 |
GBX |
14.625 |
14.95 |
14.0563 |
14.25 |
14.25 |
-0.375 (-2.56%)
|
146,394 |
| 3 Jul 2017 |
GBX |
14.625 |
14.95 |
14.055 |
14.625 |
14.625 |
0.0 (0.0%)
|
527,318 |
| 30 Jun 2017 |
GBX |
14.89 |
14.89 |
14.25 |
14.625 |
14.625 |
-0.625 (-4.10%)
|
548,737 |
| 29 Jun 2017 |
GBX |
15 |
15.3 |
14.25 |
15.25 |
15.25 |
+0.25 (+1.67%)
|
289,235 |
| 28 Jun 2017 |
GBX |
14.75 |
15.3 |
14.6 |
15 |
15 |
+0.25 (+1.69%)
|
112,331 |
| 27 Jun 2017 |
GBX |
15 |
15 |
14.2 |
14.75 |
14.75 |
+0.25 (+1.72%)
|
216,636 |
| 26 Jun 2017 |
GBX |
15 |
15.1 |
14.2 |
14.5 |
14.5 |
-0.5 (-3.33%)
|
211,968 |
| 23 Jun 2017 |
GBX |
14.5 |
15.4 |
14.211 |
15 |
15 |
+0.5 (+3.45%)
|
386,586 |
| 22 Jun 2017 |
GBX |
14.9 |
14.9 |
13.75 |
14.5 |
14.5 |
-0.625 (-4.13%)
|
150,173 |
| 21 Jun 2017 |
GBX |
15.125 |
15.375 |
15.125 |
15.125 |
15.125 |
0.0 (0.0%)
|
34,916 |
| 20 Jun 2017 |
GBX |
16 |
16.3 |
15.125 |
15.125 |
15.125 |
-0.875 (-5.47%)
|
352,442 |
| 19 Jun 2017 |
GBX |
16 |
16.3 |
15.6 |
16 |
16 |
0.0 (0.0%)
|
12,649 |
| 16 Jun 2017 |
GBX |
16 |
16 |
15.55 |
16 |
16 |
0.0 (0.0%)
|
20,607 |
| 15 Jun 2017 |
GBX |
16.125 |
16.4737 |
15.85 |
16 |
16 |
-0.125 (-0.78%)
|
134,806 |
| 14 Jun 2017 |
GBX |
16 |
16.3125 |
15.6375 |
16.125 |
16.125 |
+0.125 (+0.78%)
|
231,869 |
