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 |
| 24 Nov 2015 |
GBX |
5.5 |
5.875 |
5.33 |
5.875 |
5.875 |
+0.375 (+6.82%)
|
528,707 |
| 23 Nov 2015 |
GBX |
5.7 |
5.7 |
5.2501 |
5.5 |
5.5 |
-0.25 (-4.35%)
|
277,706 |
| 20 Nov 2015 |
GBX |
5.75 |
5.75 |
5.5001 |
5.75 |
5.75 |
-0.125 (-2.13%)
|
52,614 |
| 19 Nov 2015 |
GBX |
5.875 |
5.875 |
5.75 |
5.875 |
5.875 |
+0.125 (+2.17%)
|
146,086 |
| 18 Nov 2015 |
GBX |
5.8 |
5.8 |
5.75 |
5.75 |
5.75 |
-0.25 (-4.17%)
|
38,084 |
| 17 Nov 2015 |
GBX |
6 |
6 |
5.75 |
6 |
6 |
0.0 (0.0%)
|
63,330 |
| 16 Nov 2015 |
GBX |
5.875 |
6.0449 |
5.75 |
6 |
6 |
+0.125 (+2.13%)
|
56,519 |
| 13 Nov 2015 |
GBX |
6.5 |
6.5 |
5.5 |
5.875 |
5.875 |
-0.625 (-9.62%)
|
517,337 |
| 12 Nov 2015 |
GBX |
7 |
7 |
6.2501 |
6.5 |
6.5 |
-0.125 (-1.89%)
|
218,903 |
| 11 Nov 2015 |
GBX |
6.75 |
6.75 |
6.3326 |
6.625 |
6.625 |
-0.375 (-5.36%)
|
117,220 |
| 10 Nov 2015 |
GBX |
7.1841 |
7.1841 |
6.5 |
7 |
7 |
-0.25 (-3.45%)
|
753,687 |
| 9 Nov 2015 |
GBX |
6.75 |
7.945 |
6.6 |
7.25 |
7.25 |
+0.5 (+7.41%)
|
1,346,605 |
| 6 Nov 2015 |
GBX |
6.75 |
7 |
6.122 |
6.75 |
6.75 |
0.0 (0.0%)
|
587,082 |
| 5 Nov 2015 |
GBX |
6.25 |
7.375 |
6.1 |
6.75 |
6.75 |
+0.625 (+10.20%)
|
987,634 |
| 4 Nov 2015 |
GBX |
6.125 |
6.835 |
6 |
6.125 |
6.125 |
+0.375 (+6.52%)
|
474,729 |
| 3 Nov 2015 |
GBX |
6.125 |
6.25 |
5.75 |
5.75 |
5.75 |
-0.375 (-6.12%)
|
218,396 |
| 2 Nov 2015 |
GBX |
6.375 |
6.5924 |
5.665 |
6.125 |
6.125 |
-0.25 (-3.92%)
|
543,275 |
| 30 Oct 2015 |
GBX |
6.5 |
6.5699 |
6.3051 |
6.375 |
6.375 |
-0.125 (-1.92%)
|
290,226 |
| 29 Oct 2015 |
GBX |
6.625 |
6.75 |
6.5 |
6.5 |
6.5 |
-0.125 (-1.89%)
|
282,511 |
| 28 Oct 2015 |
GBX |
6.375 |
6.6948 |
6.0501 |
6.625 |
6.625 |
+0.25 (+3.92%)
|
1,086,094 |
| 27 Oct 2015 |
GBX |
6.75 |
6.7973 |
6.25 |
6.375 |
6.375 |
-0.375 (-5.56%)
|
245,694 |
| 26 Oct 2015 |
GBX |
7.375 |
7.5 |
6.3333 |
6.75 |
6.75 |
-0.625 (-8.47%)
|
742,918 |
| 23 Oct 2015 |
GBX |
7.25 |
7.7 |
6.22 |
7.375 |
7.375 |
+0.125 (+1.72%)
|
740,224 |
| 22 Oct 2015 |
GBX |
7.3 |
7.3 |
6.805 |
7.25 |
7.25 |
-0.125 (-1.69%)
|
609,232 |
| 21 Oct 2015 |
GBX |
8.125 |
8.3499 |
7.25 |
7.375 |
7.375 |
-0.25 (-3.28%)
|
1,236,972 |
| 20 Oct 2015 |
GBX |
8 |
8 |
7.3626 |
7.625 |
7.625 |
-0.5 (-6.15%)
|
685,188 |
| 19 Oct 2015 |
GBX |
7.875 |
9.5 |
7.66 |
8.125 |
8.125 |
+0.25 (+3.17%)
|
2,345,793 |
| 16 Oct 2015 |
GBX |
7.1 |
8.1999 |
7.1 |
7.875 |
7.875 |
+0.875 (+12.50%)
|
1,818,193 |
| 15 Oct 2015 |
GBX |
8 |
8.0499 |
6.25 |
7 |
7 |
-0.5 (-6.67%)
|
3,134,962 |
| 14 Oct 2015 |
GBX |
5.25 |
8.6374 |
4.75 |
7.5 |
7.5 |
+2.875 (+62.16%)
|
13,466,192 |
