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 |
| 5 Apr 2016 |
GBX |
12.25 |
12.475 |
11.25 |
11.5 |
11.5 |
-0.75 (-6.12%)
|
893,779 |
| 4 Apr 2016 |
GBX |
11.375 |
13.75 |
11.0501 |
12.25 |
12.25 |
+1.25 (+11.36%)
|
2,049,433 |
| 1 Apr 2016 |
GBX |
10.6767 |
11.375 |
10.6767 |
11 |
11 |
+0.375 (+3.53%)
|
540,212 |
| 31 Mar 2016 |
GBX |
11.375 |
11.73 |
10.3 |
10.625 |
10.625 |
-0.75 (-6.59%)
|
1,081,257 |
| 30 Mar 2016 |
GBX |
10.525 |
12.4969 |
10.525 |
11.375 |
11.375 |
+1 (+9.64%)
|
2,284,778 |
| 29 Mar 2016 |
GBX |
9.735 |
11.23 |
9.735 |
10.375 |
10.375 |
+0.875 (+9.21%)
|
2,051,417 |
| 24 Mar 2016 |
GBX |
8.5276 |
10.625 |
8.5276 |
9.5 |
9.5 |
+1 (+11.76%)
|
2,707,492 |
| 23 Mar 2016 |
GBX |
7.75 |
8.9 |
7.6 |
8.5 |
8.5 |
+0.75 (+9.68%)
|
2,831,143 |
| 22 Mar 2016 |
GBX |
7.625 |
8.5216 |
7.6 |
7.75 |
7.75 |
+0.125 (+1.64%)
|
2,540,428 |
| 21 Mar 2016 |
GBX |
7.875 |
8.235 |
7.5 |
7.625 |
7.625 |
-0.25 (-3.17%)
|
1,400,007 |
| 18 Mar 2016 |
GBX |
8.375 |
8.49 |
7.625 |
7.875 |
7.875 |
-0.5 (-5.97%)
|
2,050,708 |
| 17 Mar 2016 |
GBX |
8.75 |
9.4999 |
8.25 |
8.375 |
8.375 |
-0.5 (-5.63%)
|
1,037,299 |
| 16 Mar 2016 |
GBX |
7.75 |
9.3661 |
7.625 |
8.875 |
8.875 |
+1.125 (+14.52%)
|
1,447,498 |
| 15 Mar 2016 |
GBX |
7.25 |
8.25 |
7.22 |
7.75 |
7.75 |
+0.5 (+6.90%)
|
2,020,638 |
| 14 Mar 2016 |
GBX |
6.84 |
8.2 |
6.84 |
7.25 |
7.25 |
+0.625 (+9.43%)
|
2,344,099 |
| 11 Mar 2016 |
GBX |
6 |
6.85 |
5.81 |
6.625 |
6.625 |
+0.625 (+10.42%)
|
608,160 |
| 10 Mar 2016 |
GBX |
6.125 |
6.125 |
5.805 |
6 |
6 |
0.0 (0.0%)
|
680,505 |
| 9 Mar 2016 |
GBX |
6.625 |
6.7 |
5.15 |
6 |
6 |
-0.625 (-9.43%)
|
1,180,726 |
| 8 Mar 2016 |
GBX |
6.625 |
6.715 |
6.5 |
6.625 |
6.625 |
0.0 (0.0%)
|
963,860 |
| 7 Mar 2016 |
GBX |
6.625 |
6.7 |
6.3 |
6.625 |
6.625 |
0.0 (0.0%)
|
178,002 |
| 4 Mar 2016 |
GBX |
6.625 |
6.945 |
6.525 |
6.625 |
6.625 |
0.0 (0.0%)
|
342,783 |
| 3 Mar 2016 |
GBX |
6.625 |
6.8399 |
6.25 |
6.625 |
6.625 |
0.0 (0.0%)
|
91,374 |
| 2 Mar 2016 |
GBX |
6.965 |
6.965 |
6.55 |
6.625 |
6.625 |
-0.375 (-5.36%)
|
600,948 |
| 1 Mar 2016 |
GBX |
7.375 |
7.45 |
6.6501 |
7 |
7 |
-0.375 (-5.08%)
|
564,872 |
| 29 Feb 2016 |
GBX |
7.875 |
8.17 |
6.8 |
7.375 |
7.375 |
-0.5 (-6.35%)
|
1,689,004 |
| 26 Feb 2016 |
GBX |
7.5 |
8.4999 |
7.305 |
7.875 |
7.875 |
+0.375 (+5%)
|
364,381 |
| 25 Feb 2016 |
GBX |
7 |
7.715 |
6.8501 |
7.5 |
7.5 |
+0.5 (+7.14%)
|
142,911 |
| 24 Feb 2016 |
GBX |
7.125 |
7.215 |
7 |
7 |
7 |
-0.125 (-1.75%)
|
155,991 |
| 23 Feb 2016 |
GBX |
7.875 |
8.4289 |
7.125 |
7.125 |
7.125 |
-0.75 (-9.52%)
|
338,963 |
| 22 Feb 2016 |
GBX |
7 |
8.25 |
6.9351 |
7.875 |
7.875 |
+0.875 (+12.50%)
|
290,396 |
