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 |
| 23 Sep 2016 |
GBX |
29 |
29 |
27.25 |
28.125 |
28.125 |
-0.875 (-3.02%)
|
797,869 |
| 22 Sep 2016 |
GBX |
30.85 |
30.85 |
28.5 |
29 |
29 |
-2 (-6.45%)
|
854,875 |
| 21 Sep 2016 |
GBX |
27 |
31 |
26.5 |
31 |
31 |
+4 (+14.81%)
|
1,750,745 |
| 20 Sep 2016 |
GBX |
28 |
28 |
26.75 |
27 |
27 |
-1 (-3.57%)
|
317,023 |
| 19 Sep 2016 |
GBX |
28 |
28.75 |
26.0253 |
28 |
28 |
0.0 (0.0%)
|
601,988 |
| 16 Sep 2016 |
GBX |
29.75 |
29.8 |
28 |
28 |
28 |
-1.75 (-5.88%)
|
202,129 |
| 15 Sep 2016 |
GBX |
30.75 |
30.75 |
28.55 |
29.75 |
29.75 |
-1.375 (-4.42%)
|
653,652 |
| 14 Sep 2016 |
GBX |
29.75 |
32.0411 |
29.55 |
31.125 |
31.125 |
+1.375 (+4.62%)
|
1,337,357 |
| 13 Sep 2016 |
GBX |
29.25 |
30.4 |
28.25 |
29.75 |
29.75 |
+0.5 (+1.71%)
|
883,325 |
| 12 Sep 2016 |
GBX |
31.5 |
31.8 |
27.7 |
29.25 |
29.25 |
-2.25 (-7.14%)
|
1,262,520 |
| 9 Sep 2016 |
GBX |
26.4 |
32 |
26.4 |
31.5 |
31.5 |
+5.25 (+20%)
|
2,041,195 |
| 8 Sep 2016 |
GBX |
25.625 |
26.8625 |
22.7 |
26.25 |
26.25 |
+0.625 (+2.44%)
|
1,192,751 |
| 7 Sep 2016 |
GBX |
26.125 |
26.6 |
25.25 |
25.625 |
25.625 |
-0.5 (-1.91%)
|
734,332 |
| 6 Sep 2016 |
GBX |
27 |
28.4 |
26 |
26.125 |
26.125 |
-0.875 (-3.24%)
|
521,983 |
| 5 Sep 2016 |
GBX |
28.5 |
28.9 |
26.2 |
27 |
27 |
-1.5 (-5.26%)
|
864,002 |
| 2 Sep 2016 |
GBX |
28 |
28.95 |
27.2 |
28.5 |
28.5 |
+0.5 (+1.79%)
|
586,558 |
| 1 Sep 2016 |
GBX |
28.5 |
30 |
27.75 |
28 |
28 |
-0.25 (-0.88%)
|
537,282 |
| 31 Aug 2016 |
GBX |
26.75 |
29.965 |
23 |
28.25 |
28.25 |
+1.5 (+5.61%)
|
2,151,720 |
| 30 Aug 2016 |
GBX |
28.5 |
29 |
25.7025 |
26.75 |
26.75 |
-1.75 (-6.14%)
|
804,274 |
| 26 Aug 2016 |
GBX |
28.25 |
29.5 |
27 |
28.5 |
28.5 |
+1 (+3.64%)
|
1,524,538 |
| 25 Aug 2016 |
GBX |
29.375 |
29.94 |
26.1 |
27.5 |
27.5 |
-1.875 (-6.38%)
|
2,293,487 |
| 24 Aug 2016 |
GBX |
27.75 |
31.45 |
27.375 |
29.375 |
29.375 |
+1.625 (+5.86%)
|
3,192,629 |
| 23 Aug 2016 |
GBX |
23.875 |
27.9 |
23.66 |
27.75 |
27.75 |
+3.875 (+16.23%)
|
3,312,095 |
| 22 Aug 2016 |
GBX |
24.75 |
25.49 |
21.475 |
23.875 |
23.875 |
-0.875 (-3.54%)
|
3,303,726 |
| 19 Aug 2016 |
GBX |
24.25 |
25.625 |
22.165 |
24.75 |
24.75 |
-4.375 (-15.02%)
|
5,827,111 |
| 18 Aug 2016 |
GBX |
29.25 |
29.7 |
27.6 |
29.125 |
29.125 |
0.0 (0.0%)
|
1,233,955 |
| 17 Aug 2016 |
GBX |
33.5 |
37 |
27.805 |
29.125 |
29.125 |
-2 (-6.43%)
|
6,581,075 |
| 16 Aug 2016 |
GBX |
34.2 |
34.2 |
31 |
31.125 |
31.125 |
-2.875 (-8.46%)
|
2,168,809 |
| 15 Aug 2016 |
GBX |
34.5 |
38.225 |
33.125 |
34 |
34 |
-0.75 (-2.16%)
|
4,121,760 |
| 12 Aug 2016 |
GBX |
31 |
36 |
31 |
34.75 |
34.75 |
+4.125 (+13.47%)
|
3,605,787 |
