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 |
| 11 Aug 2016 |
GBX |
30.25 |
31 |
29.025 |
30.625 |
30.625 |
+0.875 (+2.94%)
|
1,088,607 |
| 10 Aug 2016 |
GBX |
28.75 |
32.945 |
28.75 |
29.75 |
29.75 |
+1.125 (+3.93%)
|
4,476,533 |
| 9 Aug 2016 |
GBX |
25.75 |
28.875 |
25.505 |
28.625 |
28.625 |
+3.25 (+12.81%)
|
2,735,278 |
| 8 Aug 2016 |
GBX |
23.375 |
26 |
23.275 |
25.375 |
25.375 |
+2 (+8.56%)
|
3,333,576 |
| 5 Aug 2016 |
GBX |
20.75 |
24 |
20.75 |
23.375 |
23.375 |
+3.125 (+15.43%)
|
1,227,646 |
| 4 Aug 2016 |
GBX |
20.25 |
21.25 |
19.5 |
20.25 |
20.25 |
0.0 (0.0%)
|
655,231 |
| 3 Aug 2016 |
GBX |
20 |
21 |
19.811 |
20.25 |
20.25 |
+0.25 (+1.25%)
|
1,144,639 |
| 2 Aug 2016 |
GBX |
20 |
20 |
18.5 |
20 |
20 |
-0.125 (-0.62%)
|
1,164,825 |
| 1 Aug 2016 |
GBX |
21.375 |
21.5 |
19.515 |
20.125 |
20.125 |
-1.25 (-5.85%)
|
1,482,510 |
| 29 Jul 2016 |
GBX |
20.5 |
22.58 |
19.995 |
21.375 |
21.375 |
+0.875 (+4.27%)
|
1,416,711 |
| 28 Jul 2016 |
GBX |
20.75 |
21.255 |
19.55 |
20.5 |
20.5 |
-0.25 (-1.20%)
|
846,495 |
| 27 Jul 2016 |
GBX |
21.5 |
22.3 |
20.6 |
20.75 |
20.75 |
-0.75 (-3.49%)
|
1,028,573 |
| 26 Jul 2016 |
GBX |
20 |
22 |
18 |
21.5 |
21.5 |
+1.5 (+7.50%)
|
2,188,763 |
| 25 Jul 2016 |
GBX |
20.625 |
22.05 |
19.0293 |
20 |
20 |
-0.625 (-3.03%)
|
1,153,925 |
| 22 Jul 2016 |
GBX |
20.625 |
22.8 |
20 |
20.625 |
20.625 |
0.0 (0.0%)
|
2,552,774 |
| 21 Jul 2016 |
GBX |
18.995 |
21 |
18.995 |
20.625 |
20.625 |
+1.875 (+10%)
|
887,020 |
| 20 Jul 2016 |
GBX |
18.625 |
20.745 |
18.5 |
18.75 |
18.75 |
+0.125 (+0.67%)
|
2,803,598 |
| 19 Jul 2016 |
GBX |
17 |
19.425 |
16.875 |
18.625 |
18.625 |
+1.625 (+9.56%)
|
1,256,941 |
| 18 Jul 2016 |
GBX |
15.995 |
19.25 |
15.995 |
17 |
17 |
+1.25 (+7.94%)
|
1,038,981 |
| 15 Jul 2016 |
GBX |
15.75 |
15.995 |
15.5 |
15.75 |
15.75 |
0.0 (0.0%)
|
487,720 |
| 14 Jul 2016 |
GBX |
15.625 |
16.0027 |
15.5 |
15.75 |
15.75 |
+0.375 (+2.44%)
|
511,319 |
| 13 Jul 2016 |
GBX |
15.25 |
15.445 |
15 |
15.375 |
15.375 |
+0.125 (+0.82%)
|
395,331 |
| 12 Jul 2016 |
GBX |
15.375 |
15.7 |
15 |
15.25 |
15.25 |
-0.125 (-0.81%)
|
239,766 |
| 11 Jul 2016 |
GBX |
15.25 |
15.5 |
15.11 |
15.375 |
15.375 |
+0.125 (+0.82%)
|
139,197 |
| 8 Jul 2016 |
GBX |
15 |
15.35 |
14.75 |
15.25 |
15.25 |
+0.25 (+1.67%)
|
364,572 |
| 7 Jul 2016 |
GBX |
15.25 |
15.3 |
14.6 |
15 |
15 |
-0.25 (-1.64%)
|
268,205 |
| 6 Jul 2016 |
GBX |
15.75 |
15.75 |
14.125 |
15.25 |
15.25 |
-0.625 (-3.94%)
|
495,301 |
| 5 Jul 2016 |
GBX |
15.875 |
15.875 |
15.75 |
15.875 |
15.875 |
0.0 (0.0%)
|
548,453 |
| 4 Jul 2016 |
GBX |
15.4 |
15.95 |
15.4 |
15.875 |
15.875 |
+0.5 (+3.25%)
|
735,623 |
| 1 Jul 2016 |
GBX |
15.625 |
15.9999 |
15.2501 |
15.375 |
15.375 |
-0.25 (-1.60%)
|
815,550 |
