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 |
| 19 Feb 2016 |
GBX |
6.465 |
7.6299 |
6.465 |
7 |
7 |
+0.75 (+12%)
|
1,766,045 |
| 18 Feb 2016 |
GBX |
6.25 |
6.7 |
6.04 |
6.25 |
6.25 |
0.0 (0.0%)
|
496,959 |
| 17 Feb 2016 |
GBX |
6.125 |
6.25 |
6.0125 |
6.25 |
6.25 |
+0.125 (+2.04%)
|
254,055 |
| 16 Feb 2016 |
GBX |
5.875 |
6.215 |
5.75 |
6.125 |
6.125 |
+0.25 (+4.26%)
|
703,994 |
| 15 Feb 2016 |
GBX |
5.875 |
5.965 |
5.6476 |
5.875 |
5.875 |
0.0 (0.0%)
|
149,497 |
| 12 Feb 2016 |
GBX |
5.875 |
6.1449 |
5.805 |
5.875 |
5.875 |
-0.375 (-6%)
|
135,340 |
| 11 Feb 2016 |
GBX |
6 |
6.25 |
5.8 |
6.25 |
6.25 |
+0.25 (+4.17%)
|
266,392 |
| 10 Feb 2016 |
GBX |
6 |
6.0849 |
5.375 |
6 |
6 |
0.0 (0.0%)
|
371,187 |
| 9 Feb 2016 |
GBX |
6.25 |
6.3 |
5.825 |
6 |
6 |
-0.25 (-4%)
|
271,730 |
| 8 Feb 2016 |
GBX |
7 |
7.05 |
6.25 |
6.25 |
6.25 |
-0.5 (-7.41%)
|
464,715 |
| 5 Feb 2016 |
GBX |
6 |
8.8799 |
6 |
6.75 |
6.75 |
+0.75 (+12.50%)
|
1,846,508 |
| 4 Feb 2016 |
GBX |
6 |
6.35 |
5.7501 |
6 |
6 |
0.0 (0.0%)
|
621,428 |
| 3 Feb 2016 |
GBX |
6.1501 |
6.1501 |
5.866 |
6 |
6 |
-0.25 (-4%)
|
128,568 |
| 2 Feb 2016 |
GBX |
6.125 |
6.5 |
6.111 |
6.25 |
6.25 |
+0.125 (+2.04%)
|
349,754 |
| 1 Feb 2016 |
GBX |
6.375 |
6.5 |
6.01 |
6.125 |
6.125 |
-0.25 (-3.92%)
|
472,693 |
| 29 Jan 2016 |
GBX |
6 |
6.8975 |
5.96 |
6.375 |
6.375 |
+0.375 (+6.25%)
|
502,253 |
| 28 Jan 2016 |
GBX |
5.25 |
6.3949 |
5.05 |
6 |
6 |
+1.125 (+23.08%)
|
1,606,074 |
| 27 Jan 2016 |
GBX |
5 |
5.0649 |
4.8 |
4.875 |
4.875 |
-0.125 (-2.50%)
|
381,034 |
| 26 Jan 2016 |
GBX |
5.075 |
5.075 |
4.625 |
5 |
5 |
-0.125 (-2.44%)
|
323,686 |
| 25 Jan 2016 |
GBX |
5.125 |
5.225 |
5.055 |
5.125 |
5.125 |
0.0 (0.0%)
|
51,971 |
| 22 Jan 2016 |
GBX |
5 |
5.23 |
5 |
5.125 |
5.125 |
+0.25 (+5.13%)
|
243,455 |
| 21 Jan 2016 |
GBX |
5.125 |
5.22 |
4.75 |
4.875 |
4.875 |
-0.25 (-4.88%)
|
575,502 |
| 20 Jan 2016 |
GBX |
5.4051 |
5.4051 |
4.66 |
5.125 |
5.125 |
-0.375 (-6.82%)
|
573,320 |
| 19 Jan 2016 |
GBX |
5.14 |
5.6149 |
5.14 |
5.5 |
5.5 |
+0.75 (+15.79%)
|
408,174 |
| 18 Jan 2016 |
GBX |
5.125 |
5.1499 |
4.11 |
4.75 |
4.75 |
-0.375 (-7.32%)
|
1,156,726 |
| 15 Jan 2016 |
GBX |
5.25 |
5.335 |
4.88 |
5.125 |
5.125 |
-0.125 (-2.38%)
|
1,056,563 |
| 14 Jan 2016 |
GBX |
5.375 |
5.45 |
4.7 |
5.25 |
5.25 |
-0.25 (-4.55%)
|
1,689,310 |
| 13 Jan 2016 |
GBX |
5.5 |
5.67 |
3.75 |
5.5 |
5.5 |
-3.125 (-36.23%)
|
5,879,078 |
| 12 Jan 2016 |
GBX |
9.25 |
9.4199 |
8.26 |
8.625 |
8.625 |
-0.5 (-5.48%)
|
1,613,269 |
| 11 Jan 2016 |
GBX |
10.225 |
10.225 |
9.0001 |
9.125 |
9.125 |
-1.375 (-13.10%)
|
557,592 |
