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 |
| 13 Jun 2017 |
GBX |
15.5 |
16.5 |
15.5 |
16 |
16 |
+0.5 (+3.23%)
|
478,967 |
| 12 Jun 2017 |
GBX |
16.125 |
16.125 |
15.4 |
15.5 |
15.5 |
-0.625 (-3.88%)
|
302,683 |
| 9 Jun 2017 |
GBX |
16.25 |
16.75 |
15.35 |
16.125 |
16.125 |
-0.375 (-2.27%)
|
371,627 |
| 8 Jun 2017 |
GBX |
16.5 |
16.8511 |
16.25 |
16.5 |
16.5 |
0.0 (0.0%)
|
361,001 |
| 7 Jun 2017 |
GBX |
16.5 |
16.945 |
16.1 |
16.5 |
16.5 |
0.0 (0.0%)
|
200,907 |
| 6 Jun 2017 |
GBX |
15.625 |
16.5 |
15.45 |
16.5 |
16.5 |
+0.875 (+5.60%)
|
634,931 |
| 5 Jun 2017 |
GBX |
16.125 |
16.2 |
15.0608 |
15.625 |
15.625 |
-0.5 (-3.10%)
|
286,363 |
| 2 Jun 2017 |
GBX |
16.625 |
16.775 |
16.01 |
16.125 |
16.125 |
-0.5 (-3.01%)
|
292,898 |
| 1 Jun 2017 |
GBX |
16.625 |
16.7 |
16.26 |
16.625 |
16.625 |
0.0 (0.0%)
|
197,217 |
| 31 May 2017 |
GBX |
16.5 |
16.9 |
16.26 |
16.625 |
16.625 |
+0.125 (+0.76%)
|
105,916 |
| 30 May 2017 |
GBX |
16.375 |
16.5 |
16.125 |
16.5 |
16.5 |
+0.125 (+0.76%)
|
258,350 |
| 26 May 2017 |
GBX |
17 |
17 |
15.86 |
16.375 |
16.375 |
-1 (-5.76%)
|
629,028 |
| 25 May 2017 |
GBX |
17.67 |
17.67 |
17.375 |
17.375 |
17.375 |
-0.625 (-3.47%)
|
147,609 |
| 24 May 2017 |
GBX |
18 |
18.25 |
17.275 |
18 |
18 |
0.0 (0.0%)
|
387,830 |
| 23 May 2017 |
GBX |
18 |
18 |
17.37 |
18 |
18 |
-0.125 (-0.69%)
|
268,901 |
| 22 May 2017 |
GBX |
18.125 |
18.2375 |
17.875 |
18.125 |
18.125 |
0.0 (0.0%)
|
115,485 |
| 19 May 2017 |
GBX |
17.5 |
18.25 |
17.05 |
18.125 |
18.125 |
+0.625 (+3.57%)
|
501,292 |
| 18 May 2017 |
GBX |
17.8 |
17.8 |
17.025 |
17.5 |
17.5 |
-0.5 (-2.78%)
|
406,928 |
| 17 May 2017 |
GBX |
17.875 |
18.05 |
17.75 |
18 |
18 |
+0.125 (+0.70%)
|
133,210 |
| 16 May 2017 |
GBX |
18.25 |
18.4 |
17.45 |
17.875 |
17.875 |
-0.375 (-2.05%)
|
626,899 |
| 15 May 2017 |
GBX |
19 |
19.1 |
18.05 |
18.25 |
18.25 |
-0.75 (-3.95%)
|
324,076 |
| 12 May 2017 |
GBX |
18.875 |
19 |
18.26 |
19 |
19 |
+0.125 (+0.66%)
|
116,229 |
| 11 May 2017 |
GBX |
18.25 |
18.875 |
18.25 |
18.875 |
18.875 |
+0.625 (+3.42%)
|
263,697 |
| 10 May 2017 |
GBX |
18.125 |
19.625 |
18.0755 |
18.25 |
18.25 |
+0.125 (+0.69%)
|
782,766 |
| 9 May 2017 |
GBX |
17.875 |
18.25 |
17.51 |
18.125 |
18.125 |
+0.25 (+1.40%)
|
560,452 |
| 8 May 2017 |
GBX |
17.875 |
18.175 |
17.5 |
17.875 |
17.875 |
0.0 (0.0%)
|
284,439 |
| 5 May 2017 |
GBX |
18.225 |
18.225 |
17.5 |
17.875 |
17.875 |
-0.5 (-2.72%)
|
430,051 |
| 4 May 2017 |
GBX |
18.375 |
18.58 |
18 |
18.375 |
18.375 |
0.0 (0.0%)
|
179,201 |
| 3 May 2017 |
GBX |
18.805 |
18.805 |
18.15 |
18.375 |
18.375 |
-0.5 (-2.65%)
|
366,341 |
| 2 May 2017 |
GBX |
19.5 |
19.9 |
18.75 |
18.875 |
18.875 |
-0.625 (-3.21%)
|
299,623 |
