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 |
| 1 Sep 2015 |
GBX |
5.5251 |
5.5251 |
5.5 |
5.5 |
5.5 |
-0.25 (-4.35%)
|
7,619 |
| 28 Aug 2015 |
GBX |
4.875 |
5.8499 |
4.75 |
5.75 |
5.75 |
+0.75 (+15%)
|
472,860 |
| 27 Aug 2015 |
GBX |
5.5624 |
5.5624 |
5 |
5 |
5 |
-0.75 (-13.04%)
|
360,042 |
| 26 Aug 2015 |
GBX |
5.75 |
5.975 |
5.55 |
5.75 |
5.75 |
0.0 (0.0%)
|
36,132 |
| 25 Aug 2015 |
GBX |
5.749 |
6 |
5.749 |
5.75 |
5.75 |
+0.375 (+6.98%)
|
82,075 |
| 24 Aug 2015 |
GBX |
5.375 |
5.375 |
5.1561 |
5.375 |
5.375 |
-0.625 (-10.42%)
|
19,511 |
| 21 Aug 2015 |
GBX |
6 |
6 |
5.6501 |
6 |
6 |
0.0 (0.0%)
|
24,671 |
| 20 Aug 2015 |
GBX |
6 |
6 |
5.75 |
6 |
6 |
0.0 (0.0%)
|
35,438 |
| 19 Aug 2015 |
GBX |
6.375 |
6.4 |
6 |
6 |
6 |
-0.375 (-5.88%)
|
36,100 |
| 18 Aug 2015 |
GBX |
6.499 |
6.499 |
6.3126 |
6.375 |
6.375 |
-0.125 (-1.92%)
|
83,610 |
| 17 Aug 2015 |
GBX |
6.5 |
6.6 |
6.36 |
6.5 |
6.5 |
0.0 (0.0%)
|
32,035 |
| 14 Aug 2015 |
GBX |
6.5 |
6.75 |
6.32 |
6.5 |
6.5 |
0.0 (0.0%)
|
70,750 |
| 13 Aug 2015 |
GBX |
6.625 |
7.3143 |
6.32 |
6.5 |
6.5 |
+0.25 (+4%)
|
148,257 |
| 12 Aug 2015 |
GBX |
6.25 |
6.445 |
6.25 |
6.25 |
6.25 |
0.0 (0.0%)
|
57,001 |
| 11 Aug 2015 |
GBX |
5.9625 |
6.499 |
5.9625 |
6.25 |
6.25 |
+0.625 (+11.11%)
|
181,677 |
| 10 Aug 2015 |
GBX |
7 |
7.7 |
3.999 |
5.625 |
5.625 |
-6.125 (-52.13%)
|
2,168,646 |
| 7 Aug 2015 |
GBX |
12.345 |
12.345 |
11.0001 |
11.75 |
11.75 |
-1.375 (-10.48%)
|
213,714 |
| 6 Aug 2015 |
GBX |
13.25 |
13.7249 |
12.6751 |
13.125 |
13.125 |
-0.125 (-0.94%)
|
32,219 |
| 5 Aug 2015 |
GBX |
13.25 |
13.25 |
12.501 |
13.25 |
13.25 |
-0.375 (-2.75%)
|
30,000 |
| 4 Aug 2015 |
GBX |
13.45 |
13.625 |
13.45 |
13.625 |
13.625 |
+0.625 (+4.81%)
|
32,087 |
| 3 Aug 2015 |
GBX |
14.3 |
14.3 |
12.15 |
13 |
13 |
-1.5 (-10.34%)
|
104,503 |
| 31 Jul 2015 |
GBX |
16 |
16.3999 |
14.22 |
14.5 |
14.5 |
-2.25 (-13.43%)
|
223,526 |
| 30 Jul 2015 |
GBX |
17 |
17.25 |
16.3751 |
16.75 |
16.75 |
-0.25 (-1.47%)
|
99,241 |
| 29 Jul 2015 |
GBX |
17 |
17.3999 |
17 |
17 |
17 |
+0.25 (+1.49%)
|
28,732 |
| 28 Jul 2015 |
GBX |
16.75 |
17.25 |
16.0001 |
16.75 |
16.75 |
0.0 (0.0%)
|
52,106 |
| 27 Jul 2015 |
GBX |
17.25 |
17.25 |
16 |
16.75 |
16.75 |
-0.625 (-3.60%)
|
56,000 |
| 24 Jul 2015 |
GBX |
17.375 |
17.375 |
16.75 |
17.375 |
17.375 |
0.0 (0.0%)
|
15,969 |
| 23 Jul 2015 |
GBX |
17.625 |
17.999 |
16.751 |
17.375 |
17.375 |
-0.25 (-1.42%)
|
63,219 |
| 22 Jul 2015 |
GBX |
18 |
18.4 |
17.625 |
17.625 |
17.625 |
+0.5 (+2.92%)
|
6,271 |
| 21 Jul 2015 |
GBX |
18 |
18.05 |
16.55 |
17.125 |
17.125 |
-0.875 (-4.86%)
|
61,261 |
