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 |
| 1 Feb 2017 |
GBX |
14 |
14.5 |
13.8 |
14.5 |
14.5 |
+0.5 (+3.57%)
|
420,498 |
| 31 Jan 2017 |
GBX |
14.24 |
14.24 |
13.5 |
14 |
14 |
-0.25 (-1.75%)
|
801,049 |
| 30 Jan 2017 |
GBX |
15 |
15.2 |
13.55 |
14.25 |
14.25 |
-0.75 (-5%)
|
1,530,878 |
| 27 Jan 2017 |
GBX |
15.125 |
15.49 |
14.55 |
15 |
15 |
-0.125 (-0.83%)
|
709,557 |
| 26 Jan 2017 |
GBX |
15.125 |
15.125 |
14.125 |
15.125 |
15.125 |
-0.125 (-0.82%)
|
845,130 |
| 25 Jan 2017 |
GBX |
15 |
15.49 |
15 |
15.25 |
15.25 |
-0.125 (-0.81%)
|
439,569 |
| 24 Jan 2017 |
GBX |
15.375 |
15.69 |
15 |
15.375 |
15.375 |
0.0 (0.0%)
|
251,697 |
| 23 Jan 2017 |
GBX |
15.5 |
15.8 |
15.125 |
15.375 |
15.375 |
-0.125 (-0.81%)
|
902,899 |
| 20 Jan 2017 |
GBX |
16 |
16.3875 |
15.1193 |
15.5 |
15.5 |
-0.5 (-3.13%)
|
810,263 |
| 19 Jan 2017 |
GBX |
16.125 |
16.5 |
15.2765 |
16 |
16 |
-0.125 (-0.78%)
|
1,231,894 |
| 18 Jan 2017 |
GBX |
16.625 |
16.68 |
15.75 |
16.125 |
16.125 |
-0.5 (-3.01%)
|
195,603 |
| 17 Jan 2017 |
GBX |
16.625 |
16.95 |
16.25 |
16.625 |
16.625 |
0.0 (0.0%)
|
614,938 |
| 16 Jan 2017 |
GBX |
15.75 |
17 |
15.01 |
16.625 |
16.625 |
-0.375 (-2.21%)
|
1,218,648 |
| 13 Jan 2017 |
GBX |
16.625 |
17.49 |
16 |
17 |
17 |
+0.375 (+2.26%)
|
771,599 |
| 12 Jan 2017 |
GBX |
17.2 |
17.2 |
16 |
16.625 |
16.625 |
-0.625 (-3.62%)
|
662,856 |
| 11 Jan 2017 |
GBX |
17.5 |
17.5375 |
16.65 |
17.25 |
17.25 |
-0.25 (-1.43%)
|
752,982 |
| 10 Jan 2017 |
GBX |
18 |
18.245 |
17.425 |
17.5 |
17.5 |
-0.5 (-2.78%)
|
720,145 |
| 9 Jan 2017 |
GBX |
18.75 |
18.75 |
17.6 |
18 |
18 |
-1 (-5.26%)
|
502,802 |
| 6 Jan 2017 |
GBX |
19 |
19.25 |
18.5 |
19 |
19 |
0.0 (0.0%)
|
291,146 |
| 5 Jan 2017 |
GBX |
19.45 |
19.45 |
18.5 |
19 |
19 |
-0.375 (-1.94%)
|
670,216 |
| 4 Jan 2017 |
GBX |
19.375 |
19.65 |
19 |
19.375 |
19.375 |
0.0 (0.0%)
|
550,982 |
| 3 Jan 2017 |
GBX |
18.875 |
19.5 |
17.775 |
19.375 |
19.375 |
+0.5 (+2.65%)
|
1,035,470 |
| 30 Dec 2016 |
GBX |
19.2 |
19.2 |
18 |
18.875 |
18.875 |
-0.5 (-2.58%)
|
419,062 |
| 29 Dec 2016 |
GBX |
19.5 |
19.65 |
18.45 |
19.375 |
19.375 |
-0.125 (-0.64%)
|
231,285 |
| 28 Dec 2016 |
GBX |
19 |
20.875 |
18.675 |
19.5 |
19.5 |
+0.5 (+2.63%)
|
1,144,449 |
| 23 Dec 2016 |
GBX |
18.625 |
19.5 |
18.6 |
19 |
19 |
+0.375 (+2.01%)
|
354,720 |
| 22 Dec 2016 |
GBX |
17.25 |
19.2125 |
17.11 |
18.625 |
18.625 |
+1.75 (+10.37%)
|
575,355 |
| 21 Dec 2016 |
GBX |
18.125 |
18.275 |
16.3 |
16.875 |
16.875 |
-1.25 (-6.90%)
|
315,172 |
| 20 Dec 2016 |
GBX |
18.5 |
18.5 |
17.625 |
18.125 |
18.125 |
-0.625 (-3.33%)
|
544,646 |
| 19 Dec 2016 |
GBX |
19.5 |
20 |
18.4 |
18.75 |
18.75 |
-0.75 (-3.85%)
|
710,428 |
