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 |
| 4 Nov 2016 |
GBX |
16.1 |
16.1 |
14.25 |
14.75 |
14.75 |
-1.375 (-8.53%)
|
1,800,148 |
| 3 Nov 2016 |
GBX |
18.5 |
18.5 |
15.631 |
16.125 |
16.125 |
-2.375 (-12.84%)
|
1,159,859 |
| 2 Nov 2016 |
GBX |
18.65 |
18.65 |
17.05 |
18.5 |
18.5 |
-0.375 (-1.99%)
|
1,086,765 |
| 1 Nov 2016 |
GBX |
20.75 |
20.9 |
18.175 |
18.875 |
18.875 |
-1.75 (-8.48%)
|
1,263,608 |
| 31 Oct 2016 |
GBX |
19 |
22 |
18.88 |
20.625 |
20.625 |
+1.625 (+8.55%)
|
3,532,515 |
| 28 Oct 2016 |
GBX |
15.95 |
19.995 |
15.95 |
19 |
19 |
+3.25 (+20.63%)
|
2,960,005 |
| 27 Oct 2016 |
GBX |
14.25 |
16 |
14.2 |
15.75 |
15.75 |
+1.5 (+10.53%)
|
1,103,788 |
| 26 Oct 2016 |
GBX |
14.125 |
14.5 |
13.825 |
14.25 |
14.25 |
+0.125 (+0.88%)
|
89,935 |
| 25 Oct 2016 |
GBX |
13.875 |
14.625 |
13.1875 |
14.125 |
14.125 |
+0.25 (+1.80%)
|
311,031 |
| 24 Oct 2016 |
GBX |
14 |
14.5 |
13.7 |
13.875 |
13.875 |
-0.125 (-0.89%)
|
129,639 |
| 21 Oct 2016 |
GBX |
14.5 |
15.1 |
13.1125 |
14 |
14 |
-0.5 (-3.45%)
|
1,045,987 |
| 20 Oct 2016 |
GBX |
14.5 |
14.7 |
13.57 |
14.5 |
14.5 |
0.0 (0.0%)
|
233,312 |
| 19 Oct 2016 |
GBX |
14 |
14.7 |
13.325 |
14.5 |
14.5 |
+0.5 (+3.57%)
|
372,814 |
| 18 Oct 2016 |
GBX |
15 |
15.125 |
13.3 |
14 |
14 |
-1 (-6.67%)
|
757,444 |
| 17 Oct 2016 |
GBX |
15 |
15.75 |
14.25 |
15 |
15 |
0.0 (0.0%)
|
426,607 |
| 14 Oct 2016 |
GBX |
13.5 |
15.49 |
13.5 |
15 |
15 |
+1.75 (+13.21%)
|
517,848 |
| 13 Oct 2016 |
GBX |
11.875 |
15.5 |
11.625 |
13.25 |
13.25 |
+1.375 (+11.58%)
|
1,976,580 |
| 12 Oct 2016 |
GBX |
12.5 |
12.95 |
11.355 |
11.875 |
11.875 |
-0.625 (-5%)
|
947,519 |
| 11 Oct 2016 |
GBX |
13.125 |
13.8 |
12.25 |
12.5 |
12.5 |
-0.625 (-4.76%)
|
1,046,596 |
| 10 Oct 2016 |
GBX |
14.5 |
14.6125 |
12.5 |
13.125 |
13.125 |
-1.375 (-9.48%)
|
1,736,633 |
| 7 Oct 2016 |
GBX |
14.875 |
15.125 |
13.7 |
14.5 |
14.5 |
-0.875 (-5.69%)
|
928,438 |
| 6 Oct 2016 |
GBX |
16.375 |
16.4 |
14.55 |
15.375 |
15.375 |
-1 (-6.11%)
|
1,152,986 |
| 5 Oct 2016 |
GBX |
16.5 |
17.7 |
16.375 |
16.375 |
16.375 |
-0.125 (-0.76%)
|
1,210,571 |
| 4 Oct 2016 |
GBX |
14.125 |
17.2 |
13.725 |
16.5 |
16.5 |
+2.25 (+15.79%)
|
2,045,856 |
| 3 Oct 2016 |
GBX |
16.6 |
16.6 |
11.75 |
14.25 |
14.25 |
-2.5 (-14.93%)
|
8,023,463 |
| 30 Sep 2016 |
GBX |
19.8 |
19.8 |
11.5 |
16.75 |
16.75 |
-10.75 (-39.09%)
|
8,974,368 |
| 29 Sep 2016 |
GBX |
27.875 |
30.9 |
26.15 |
27.5 |
27.5 |
-0.375 (-1.35%)
|
989,568 |
| 28 Sep 2016 |
GBX |
26.75 |
28 |
26.05 |
27.875 |
27.875 |
+1.125 (+4.21%)
|
226,934 |
| 27 Sep 2016 |
GBX |
27.125 |
27.8125 |
26 |
26.75 |
26.75 |
-0.375 (-1.38%)
|
474,738 |
| 26 Sep 2016 |
GBX |
28.125 |
28.45 |
26.625 |
27.125 |
27.125 |
-1 (-3.56%)
|
1,015,246 |
