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 |
| 22 Feb 2023 |
GBX |
5.05 |
5.2 |
4.8 |
5 |
5 |
-0.1 (-1.96%)
|
7,265,851 |
| 21 Feb 2023 |
GBX |
5.05 |
5.2 |
4.9 |
5.1 |
5.1 |
-0.12 (-2.30%)
|
9,116,803 |
| 20 Feb 2023 |
GBX |
4.825 |
5.22 |
4.71 |
5.22 |
5.22 |
+0.395 (+8.19%)
|
13,491,790 |
| 17 Feb 2023 |
GBX |
4.7 |
5.075 |
4.45 |
4.825 |
4.825 |
+0.125 (+2.66%)
|
15,113,452 |
| 16 Feb 2023 |
GBX |
4.9 |
4.9 |
4.6 |
4.7 |
4.7 |
-0.25 (-5.05%)
|
16,582,609 |
| 15 Feb 2023 |
GBX |
5.05 |
5.2 |
4.9 |
4.95 |
4.95 |
-0.09 (-1.79%)
|
22,736,324 |
| 14 Feb 2023 |
GBX |
4.95 |
5.1195 |
4.8 |
5.04 |
5.04 |
+0.04 (+0.80%)
|
25,005,221 |
| 13 Feb 2023 |
GBX |
4.9 |
5.17 |
4.7 |
5 |
5 |
+0.28 (+5.93%)
|
38,590,199 |
| 10 Feb 2023 |
GBX |
4.75 |
4.83 |
4.5 |
4.72 |
4.72 |
+0.07 (+1.51%)
|
13,248,313 |
| 9 Feb 2023 |
GBX |
4.85 |
5.075 |
4.6 |
4.65 |
4.65 |
-0.25 (-5.10%)
|
27,852,379 |
| 8 Feb 2023 |
GBX |
4.75 |
5.2 |
4.6 |
4.9 |
4.9 |
+0.2 (+4.26%)
|
64,155,060 |
| 7 Feb 2023 |
GBX |
4.95 |
5 |
4.1 |
4.7 |
4.7 |
-0.14 (-2.89%)
|
137,598,406 |
| 6 Feb 2023 |
GBX |
6.4 |
6.5 |
4.7 |
4.84 |
4.84 |
-3.16 (-39.50%)
|
105,111,297 |
| 3 Feb 2023 |
GBX |
7.45 |
8.27 |
7.3 |
8 |
8 |
+0.6 (+8.11%)
|
16,340,288 |
| 2 Feb 2023 |
GBX |
7.65 |
7.7 |
7.2 |
7.4 |
7.4 |
-0.3 (-3.90%)
|
5,562,708 |
| 1 Feb 2023 |
GBX |
7.8 |
7.9 |
7.5 |
7.7 |
7.7 |
0.0 (0.0%)
|
4,661,050 |
| 31 Jan 2023 |
GBX |
7.95 |
8.1 |
7.6 |
7.7 |
7.7 |
-0.4 (-4.94%)
|
8,102,614 |
| 30 Jan 2023 |
GBX |
8.3 |
8.3 |
7.7426 |
8.1 |
8.1 |
-0.2 (-2.41%)
|
9,373,918 |
| 27 Jan 2023 |
GBX |
8.3 |
8.8 |
8 |
8.3 |
8.3 |
+0.8 (+10.67%)
|
10,880,827 |
| 26 Jan 2023 |
GBX |
7.35 |
8.6999 |
7.1 |
7.5 |
7.5 |
+0.04 (+0.54%)
|
35,656,915 |
| 25 Jan 2023 |
GBX |
7.3 |
7.9 |
7 |
7.46 |
7.46 |
+0.38 (+5.37%)
|
22,585,219 |
| 24 Jan 2023 |
GBX |
6.9 |
7.4 |
6.8 |
7.08 |
7.08 |
+0.2 (+2.91%)
|
10,085,180 |
| 23 Jan 2023 |
GBX |
7.55 |
7.6 |
6.629 |
6.88 |
6.88 |
-0.48 (-6.52%)
|
18,364,631 |
| 20 Jan 2023 |
GBX |
7.6 |
7.7 |
7.0831 |
7.36 |
7.36 |
-0.2 (-2.65%)
|
25,775,705 |
| 19 Jan 2023 |
GBX |
7.85 |
8.1 |
7.2 |
7.56 |
7.56 |
-0.14 (-1.82%)
|
36,040,059 |
| 18 Jan 2023 |
GBX |
10.125 |
11 |
6 |
7.7 |
7.7 |
-9.05 (-54.03%)
|
134,369,018 |
| 17 Jan 2023 |
GBX |
17.625 |
17.7 |
16.5 |
16.75 |
16.75 |
-1 (-5.63%)
|
1,447,429 |
| 16 Jan 2023 |
GBX |
16.35 |
17.75 |
16 |
17.75 |
17.75 |
+1.25 (+7.58%)
|
1,818,164 |
| 13 Jan 2023 |
GBX |
15 |
17 |
14.6651 |
16.5 |
16.5 |
+1.75 (+11.86%)
|
3,102,709 |
| 12 Jan 2023 |
GBX |
15 |
15 |
14.5 |
14.75 |
14.75 |
-0.125 (-0.84%)
|
619,031 |
