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 |
| 15 Mar 2017 |
GBX |
15.625 |
16.375 |
15.2 |
15.625 |
15.625 |
0.0 (0.0%)
|
232,083 |
| 14 Mar 2017 |
GBX |
15.625 |
16.25 |
15.125 |
15.625 |
15.625 |
0.0 (0.0%)
|
582,509 |
| 13 Mar 2017 |
GBX |
15.75 |
16.4 |
15.1875 |
15.625 |
15.625 |
-0.125 (-0.79%)
|
129,481 |
| 10 Mar 2017 |
GBX |
16 |
16.945 |
15.75 |
15.75 |
15.75 |
-0.25 (-1.56%)
|
244,850 |
| 9 Mar 2017 |
GBX |
15.55 |
16 |
15.55 |
16 |
16 |
+0.5 (+3.23%)
|
40,873 |
| 8 Mar 2017 |
GBX |
15.5 |
15.99 |
14.75 |
15.5 |
15.5 |
0.0 (0.0%)
|
390,177 |
| 7 Mar 2017 |
GBX |
16.25 |
16.4 |
14.75 |
15.5 |
15.5 |
-0.75 (-4.62%)
|
418,485 |
| 6 Mar 2017 |
GBX |
16.25 |
16.25 |
16.25 |
16.25 |
16.25 |
0.0 (0.0%)
|
610,383 |
| 3 Mar 2017 |
GBX |
16.125 |
16.4 |
15.35 |
16.25 |
16.25 |
+0.125 (+0.78%)
|
466,467 |
| 2 Mar 2017 |
GBX |
17.4 |
17.4 |
16 |
16.125 |
16.125 |
-1.375 (-7.86%)
|
1,112,483 |
| 1 Mar 2017 |
GBX |
18.375 |
18.48 |
16.775 |
17.5 |
17.5 |
-0.875 (-4.76%)
|
523,261 |
| 28 Feb 2017 |
GBX |
16.875 |
18.6663 |
16.8 |
18.375 |
18.375 |
+1.5 (+8.89%)
|
2,014,603 |
| 27 Feb 2017 |
GBX |
17 |
17.15 |
16.5 |
16.875 |
16.875 |
-0.125 (-0.74%)
|
409,070 |
| 24 Feb 2017 |
GBX |
17.125 |
17.5 |
16.5 |
17 |
17 |
-0.125 (-0.73%)
|
731,528 |
| 23 Feb 2017 |
GBX |
17.25 |
17.25 |
17 |
17.125 |
17.125 |
-0.125 (-0.72%)
|
414,639 |
| 22 Feb 2017 |
GBX |
17.5 |
18 |
17.02 |
17.25 |
17.25 |
0.0 (0.0%)
|
791,144 |
| 21 Feb 2017 |
GBX |
16.375 |
17.5 |
16.25 |
17.25 |
17.25 |
+0.875 (+5.34%)
|
854,997 |
| 20 Feb 2017 |
GBX |
16.375 |
17.5 |
16 |
16.375 |
16.375 |
0.0 (0.0%)
|
616,611 |
| 17 Feb 2017 |
GBX |
15.875 |
17 |
15.6875 |
16.375 |
16.375 |
+0.5 (+3.15%)
|
697,731 |
| 16 Feb 2017 |
GBX |
16.375 |
16.45 |
15.555 |
15.875 |
15.875 |
-0.5 (-3.05%)
|
326,012 |
| 15 Feb 2017 |
GBX |
15.25 |
16.375 |
15.25 |
16.375 |
16.375 |
+0.5 (+3.15%)
|
345,451 |
| 14 Feb 2017 |
GBX |
15.5 |
16.4 |
15.333 |
15.875 |
15.875 |
+0.375 (+2.42%)
|
448,405 |
| 13 Feb 2017 |
GBX |
15.875 |
16.875 |
15.5 |
15.5 |
15.5 |
-0.375 (-2.36%)
|
462,955 |
| 10 Feb 2017 |
GBX |
15.875 |
17 |
15.675 |
15.875 |
15.875 |
0.0 (0.0%)
|
406,848 |
| 9 Feb 2017 |
GBX |
15.875 |
16.35 |
15.26 |
15.875 |
15.875 |
0.0 (0.0%)
|
131,829 |
| 8 Feb 2017 |
GBX |
16.375 |
17.24 |
15.375 |
15.875 |
15.875 |
-0.5 (-3.05%)
|
959,232 |
| 7 Feb 2017 |
GBX |
15.5 |
17.28 |
15.5 |
16.375 |
16.375 |
+1.375 (+9.17%)
|
732,612 |
| 6 Feb 2017 |
GBX |
14 |
15.5 |
13.0125 |
15 |
15 |
+1 (+7.14%)
|
429,486 |
| 3 Feb 2017 |
GBX |
14.375 |
14.4 |
13.5 |
14 |
14 |
-0.375 (-2.61%)
|
919,132 |
| 2 Feb 2017 |
GBX |
14.5 |
14.7 |
13.75 |
14.375 |
14.375 |
-0.125 (-0.86%)
|
455,155 |
