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 |
| 16 Dec 2016 |
GBX |
20.75 |
21.499 |
18.7 |
19.5 |
19.5 |
+0.75 (+4%)
|
1,541,755 |
| 15 Dec 2016 |
GBX |
18.5 |
20.3 |
18.3333 |
18.75 |
18.75 |
+0.25 (+1.35%)
|
1,126,447 |
| 14 Dec 2016 |
GBX |
18.375 |
18.85 |
17.58 |
18.5 |
18.5 |
+0.125 (+0.68%)
|
333,704 |
| 13 Dec 2016 |
GBX |
17.5 |
19.8 |
17.125 |
18.375 |
18.375 |
+0.875 (+5%)
|
2,433,633 |
| 12 Dec 2016 |
GBX |
15.125 |
17.8 |
15.1 |
17.5 |
17.5 |
+2.5 (+16.67%)
|
2,000,430 |
| 9 Dec 2016 |
GBX |
15 |
15.1 |
14.75 |
15 |
15 |
0.0 (0.0%)
|
139,995 |
| 8 Dec 2016 |
GBX |
15 |
15.1 |
14.75 |
15 |
15 |
0.0 (0.0%)
|
333,261 |
| 7 Dec 2016 |
GBX |
15 |
15.1 |
14.75 |
15 |
15 |
0.0 (0.0%)
|
101,894 |
| 6 Dec 2016 |
GBX |
15.055 |
15.055 |
14.6 |
15 |
15 |
-0.25 (-1.64%)
|
223,260 |
| 5 Dec 2016 |
GBX |
15.375 |
15.4 |
14.75 |
15.25 |
15.25 |
-0.125 (-0.81%)
|
391,651 |
| 2 Dec 2016 |
GBX |
15.375 |
15.5 |
15.25 |
15.375 |
15.375 |
0.0 (0.0%)
|
135,219 |
| 1 Dec 2016 |
GBX |
15.75 |
15.8 |
15.3 |
15.375 |
15.375 |
-0.375 (-2.38%)
|
403,030 |
| 30 Nov 2016 |
GBX |
15.75 |
15.945 |
15.5 |
15.75 |
15.75 |
0.0 (0.0%)
|
334,007 |
| 29 Nov 2016 |
GBX |
16 |
16.125 |
15.625 |
15.75 |
15.75 |
-0.25 (-1.56%)
|
157,920 |
| 28 Nov 2016 |
GBX |
16.25 |
16.4 |
15.8 |
16 |
16 |
-0.25 (-1.54%)
|
496,051 |
| 25 Nov 2016 |
GBX |
16.25 |
16.6695 |
15.95 |
16.25 |
16.25 |
0.0 (0.0%)
|
289,370 |
| 24 Nov 2016 |
GBX |
15.75 |
16.35 |
15.7 |
16.25 |
16.25 |
+0.5 (+3.17%)
|
578,264 |
| 23 Nov 2016 |
GBX |
15.875 |
16.47 |
15.1 |
15.75 |
15.75 |
-0.125 (-0.79%)
|
1,160,453 |
| 22 Nov 2016 |
GBX |
16.125 |
16.25 |
15.66 |
15.875 |
15.875 |
-0.25 (-1.55%)
|
484,295 |
| 21 Nov 2016 |
GBX |
16.6 |
16.6 |
16 |
16.125 |
16.125 |
-0.5 (-3.01%)
|
321,617 |
| 18 Nov 2016 |
GBX |
17 |
17.0878 |
16.5 |
16.625 |
16.625 |
-0.375 (-2.21%)
|
708,837 |
| 17 Nov 2016 |
GBX |
17.25 |
17.25 |
16.75 |
17 |
17 |
-0.25 (-1.45%)
|
787,763 |
| 16 Nov 2016 |
GBX |
17.75 |
17.75 |
17.22 |
17.25 |
17.25 |
-0.875 (-4.83%)
|
806,472 |
| 15 Nov 2016 |
GBX |
17.5 |
18.9 |
17.5 |
18.125 |
18.125 |
+0.625 (+3.57%)
|
681,760 |
| 14 Nov 2016 |
GBX |
18 |
20.1104 |
17.5 |
17.5 |
17.5 |
-0.5 (-2.78%)
|
2,308,170 |
| 11 Nov 2016 |
GBX |
15.5 |
19 |
15.5 |
18 |
18 |
+2.75 (+18.03%)
|
2,601,193 |
| 10 Nov 2016 |
GBX |
13.875 |
15.625 |
13.755 |
15.25 |
15.25 |
+1.375 (+9.91%)
|
1,497,948 |
| 9 Nov 2016 |
GBX |
13.375 |
14.25 |
13 |
13.875 |
13.875 |
-0.125 (-0.89%)
|
1,197,399 |
| 8 Nov 2016 |
GBX |
14.4 |
14.4 |
13.5 |
14 |
14 |
-0.5 (-3.45%)
|
560,139 |
| 7 Nov 2016 |
GBX |
14.9 |
14.9 |
14 |
14.5 |
14.5 |
-0.25 (-1.69%)
|
542,592 |
