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 |
| 28 Apr 2017 |
GBX |
19.25 |
19.9375 |
18.75 |
19.5 |
19.5 |
+0.25 (+1.30%)
|
580,314 |
| 27 Apr 2017 |
GBX |
20.125 |
20.24 |
18.5 |
19.25 |
19.25 |
-0.875 (-4.35%)
|
525,817 |
| 26 Apr 2017 |
GBX |
18.5 |
21.4211 |
18.15 |
20.125 |
20.125 |
+1.625 (+8.78%)
|
1,518,039 |
| 25 Apr 2017 |
GBX |
19.45 |
19.45 |
18.11 |
18.5 |
18.5 |
-1 (-5.13%)
|
2,324,260 |
| 24 Apr 2017 |
GBX |
19.625 |
19.75 |
19 |
19.5 |
19.5 |
-0.125 (-0.64%)
|
581,870 |
| 21 Apr 2017 |
GBX |
19 |
19.75 |
18.5 |
19.625 |
19.625 |
+0.625 (+3.29%)
|
736,181 |
| 20 Apr 2017 |
GBX |
18.625 |
20.1832 |
18 |
19 |
19 |
+0.375 (+2.01%)
|
865,865 |
| 19 Apr 2017 |
GBX |
18.375 |
19.25 |
18.22 |
18.625 |
18.625 |
+0.25 (+1.36%)
|
433,876 |
| 18 Apr 2017 |
GBX |
19.375 |
19.95 |
17.5 |
18.375 |
18.375 |
-0.75 (-3.92%)
|
763,390 |
| 13 Apr 2017 |
GBX |
18.5 |
19.95 |
18.2 |
19.125 |
19.125 |
+0.625 (+3.38%)
|
1,270,770 |
| 12 Apr 2017 |
GBX |
18.875 |
18.99 |
17.25 |
18.5 |
18.5 |
-0.375 (-1.99%)
|
1,244,794 |
| 11 Apr 2017 |
GBX |
19.25 |
19.7035 |
17.99 |
18.875 |
18.875 |
+0.5 (+2.72%)
|
1,756,215 |
| 10 Apr 2017 |
GBX |
18.375 |
18.4 |
17.1 |
18.375 |
18.375 |
0.0 (0.0%)
|
953,370 |
| 7 Apr 2017 |
GBX |
17.5 |
19.125 |
17.375 |
18.375 |
18.375 |
+0.875 (+5%)
|
1,015,285 |
| 6 Apr 2017 |
GBX |
17.875 |
18.3125 |
17 |
17.5 |
17.5 |
-0.375 (-2.10%)
|
753,868 |
| 5 Apr 2017 |
GBX |
17.25 |
17.875 |
17.05 |
17.875 |
17.875 |
+0.625 (+3.62%)
|
310,358 |
| 4 Apr 2017 |
GBX |
16.99 |
17.5 |
16.99 |
17.25 |
17.25 |
+0.75 (+4.55%)
|
453,155 |
| 3 Apr 2017 |
GBX |
16.25 |
18 |
16 |
16.5 |
16.5 |
+0.25 (+1.54%)
|
1,383,013 |
| 31 Mar 2017 |
GBX |
16.25 |
16.45 |
16 |
16.25 |
16.25 |
0.0 (0.0%)
|
768,978 |
| 30 Mar 2017 |
GBX |
16.25 |
16.49 |
16 |
16.25 |
16.25 |
0.0 (0.0%)
|
444,981 |
| 29 Mar 2017 |
GBX |
15.5 |
16.695 |
15.388 |
16.25 |
16.25 |
+0.875 (+5.69%)
|
462,749 |
| 28 Mar 2017 |
GBX |
16.375 |
16.6 |
15 |
15.375 |
15.375 |
-1 (-6.11%)
|
1,145,896 |
| 27 Mar 2017 |
GBX |
16.5 |
17 |
16 |
16.375 |
16.375 |
+0.125 (+0.77%)
|
1,004,402 |
| 24 Mar 2017 |
GBX |
16.25 |
16.417 |
16 |
16.25 |
16.25 |
0.0 (0.0%)
|
1,234,697 |
| 23 Mar 2017 |
GBX |
16.5 |
16.6 |
16.01 |
16.25 |
16.25 |
-0.25 (-1.52%)
|
280,798 |
| 22 Mar 2017 |
GBX |
17.25 |
17.47 |
16.125 |
16.5 |
16.5 |
-0.75 (-4.35%)
|
223,867 |
| 21 Mar 2017 |
GBX |
17 |
17.85 |
16.5 |
17.25 |
17.25 |
+0.5 (+2.99%)
|
822,873 |
| 20 Mar 2017 |
GBX |
16.25 |
17 |
16 |
16.75 |
16.75 |
+0.5 (+3.08%)
|
232,012 |
| 17 Mar 2017 |
GBX |
15.625 |
16.5 |
15.4445 |
16.25 |
16.25 |
+0.625 (+4%)
|
338,692 |
| 16 Mar 2017 |
GBX |
15.625 |
16.35 |
14.75 |
15.625 |
15.625 |
0.0 (0.0%)
|
191,429 |
