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 |
| 30 Jun 2016 |
GBX |
16.625 |
16.625 |
15.5 |
15.625 |
15.625 |
-0.75 (-4.58%)
|
1,549,471 |
| 29 Jun 2016 |
GBX |
16.5 |
16.55 |
16.25 |
16.375 |
16.375 |
-0.125 (-0.76%)
|
643,778 |
| 28 Jun 2016 |
GBX |
16.6 |
16.6 |
16.25 |
16.5 |
16.5 |
+0.5 (+3.13%)
|
1,111,401 |
| 27 Jun 2016 |
GBX |
17 |
17.25 |
16 |
16 |
16 |
-1 (-5.88%)
|
379,709 |
| 24 Jun 2016 |
GBX |
16 |
17.1 |
14.0002 |
17 |
17 |
-0.125 (-0.73%)
|
1,136,236 |
| 23 Jun 2016 |
GBX |
17.5 |
17.5499 |
16.9975 |
17.125 |
17.125 |
-0.375 (-2.14%)
|
695,798 |
| 22 Jun 2016 |
GBX |
17.625 |
17.65 |
17.25 |
17.5 |
17.5 |
-0.125 (-0.71%)
|
1,268,852 |
| 21 Jun 2016 |
GBX |
17.75 |
17.94 |
17.275 |
17.625 |
17.625 |
0.0 (0.0%)
|
1,256,167 |
| 20 Jun 2016 |
GBX |
17.625 |
18.7 |
17.3875 |
17.625 |
17.625 |
0.0 (0.0%)
|
470,060 |
| 17 Jun 2016 |
GBX |
17.5125 |
18.5 |
17.5125 |
17.625 |
17.625 |
+0.25 (+1.44%)
|
398,739 |
| 16 Jun 2016 |
GBX |
16.625 |
17.7 |
16.5 |
17.375 |
17.375 |
+0.75 (+4.51%)
|
1,103,224 |
| 15 Jun 2016 |
GBX |
16.875 |
17.05 |
16.495 |
16.625 |
16.625 |
-0.25 (-1.48%)
|
458,034 |
| 14 Jun 2016 |
GBX |
17.625 |
17.88 |
16.25 |
16.875 |
16.875 |
-0.75 (-4.26%)
|
1,073,637 |
| 13 Jun 2016 |
GBX |
18.625 |
18.995 |
17.25 |
17.625 |
17.625 |
+0.375 (+2.17%)
|
1,891,877 |
| 10 Jun 2016 |
GBX |
16.875 |
17.8998 |
16.6 |
17.25 |
17.25 |
+0.375 (+2.22%)
|
421,502 |
| 9 Jun 2016 |
GBX |
19 |
19.15 |
15.6722 |
16.875 |
16.875 |
-1.75 (-9.40%)
|
1,264,198 |
| 8 Jun 2016 |
GBX |
18.75 |
18.985 |
18.12 |
18.625 |
18.625 |
-0.125 (-0.67%)
|
439,772 |
| 7 Jun 2016 |
GBX |
21.625 |
22.75 |
18.05 |
18.75 |
18.75 |
+0.375 (+2.04%)
|
3,627,622 |
| 6 Jun 2016 |
GBX |
16.125 |
18.6 |
16 |
18.375 |
18.375 |
+2.25 (+13.95%)
|
964,098 |
| 3 Jun 2016 |
GBX |
16 |
17.88 |
15.8 |
16.125 |
16.125 |
+0.125 (+0.78%)
|
957,092 |
| 2 Jun 2016 |
GBX |
14.9375 |
16.5712 |
14.9375 |
16 |
16 |
+1.125 (+7.56%)
|
674,852 |
| 1 Jun 2016 |
GBX |
14.425 |
15 |
14.425 |
14.875 |
14.875 |
+0.5 (+3.48%)
|
646,636 |
| 31 May 2016 |
GBX |
14 |
14.425 |
13.8 |
14.375 |
14.375 |
+0.375 (+2.68%)
|
386,556 |
| 27 May 2016 |
GBX |
14 |
14.2625 |
13.25 |
14 |
14 |
+0.875 (+6.67%)
|
995,377 |
| 26 May 2016 |
GBX |
13.125 |
13.195 |
12.9245 |
13.125 |
13.125 |
0.0 (0.0%)
|
589,133 |
| 25 May 2016 |
GBX |
13 |
13.125 |
12.75 |
13.125 |
13.125 |
+0.125 (+0.96%)
|
343,210 |
| 24 May 2016 |
GBX |
12.875 |
13.145 |
12.75 |
13 |
13 |
+0.125 (+0.97%)
|
356,376 |
| 23 May 2016 |
GBX |
13.25 |
13.29 |
12.625 |
12.875 |
12.875 |
-0.375 (-2.83%)
|
802,658 |
| 20 May 2016 |
GBX |
13.25 |
13.335 |
13 |
13.25 |
13.25 |
0.0 (0.0%)
|
159,152 |
| 19 May 2016 |
GBX |
12.625 |
13.35 |
12.51 |
13.25 |
13.25 |
+0.625 (+4.95%)
|
1,061,553 |
