Independent Oil & Gas Plc
Sector:
Energy,
Industry:
Oil & Gas Exploration & Production
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Jan 2023 |
GBX |
14.75 |
15 |
14.5 |
14.875 |
14.875 |
+0.075 (+0.51%)
|
2,279,811 |
| 10 Jan 2023 |
GBX |
15 |
15 |
14.5 |
14.8 |
14.8 |
-0.075 (-0.50%)
|
1,303,399 |
| 9 Jan 2023 |
GBX |
14.625 |
15 |
14 |
14.875 |
14.875 |
+0.625 (+4.39%)
|
1,309,672 |
| 6 Jan 2023 |
GBX |
15.55 |
15.6 |
14 |
14.25 |
14.25 |
-1.3 (-8.36%)
|
2,998,817 |
| 5 Jan 2023 |
GBX |
16.125 |
16.25 |
15.5 |
15.55 |
15.55 |
-0.575 (-3.57%)
|
846,797 |
| 4 Jan 2023 |
GBX |
16.5 |
16.62 |
16 |
16.125 |
16.125 |
-0.375 (-2.27%)
|
1,159,772 |
| 3 Jan 2023 |
GBX |
16.75 |
17 |
16.25 |
16.5 |
16.5 |
-0.1 (-0.60%)
|
866,655 |
| 30 Dec 2022 |
GBX |
16.25 |
17 |
16 |
16.6 |
16.6 |
+0.5 (+3.11%)
|
1,001,749 |
| 29 Dec 2022 |
GBX |
16.125 |
16.5 |
15.5 |
16.1 |
16.1 |
+0.2 (+1.26%)
|
788,231 |
| 28 Dec 2022 |
GBX |
15.875 |
16.2 |
15.75 |
15.9 |
15.9 |
-0.075 (-0.47%)
|
235,212 |
| 23 Dec 2022 |
GBX |
15.625 |
16.1 |
15.25 |
15.975 |
15.975 |
+0.375 (+2.40%)
|
417,049 |
| 22 Dec 2022 |
GBX |
16.125 |
16.195 |
15 |
15.6 |
15.6 |
-0.6 (-3.70%)
|
2,007,936 |
| 21 Dec 2022 |
GBX |
16.075 |
16.492 |
15.75 |
16.2 |
16.2 |
+0.325 (+2.05%)
|
521,340 |
| 20 Dec 2022 |
GBX |
16.52 |
16.52 |
15.5 |
15.875 |
15.875 |
-0.825 (-4.94%)
|
1,420,511 |
| 19 Dec 2022 |
GBX |
16.85 |
17 |
16.4 |
16.7 |
16.7 |
-0.2 (-1.18%)
|
1,112,877 |
| 16 Dec 2022 |
GBX |
17.475 |
17.75 |
16.8 |
16.9 |
16.9 |
-0.3 (-1.74%)
|
1,281,761 |
| 15 Dec 2022 |
GBX |
18.4 |
18.4 |
16.822 |
17.2 |
17.2 |
-1 (-5.49%)
|
1,114,721 |
| 14 Dec 2022 |
GBX |
18.25 |
18.5999 |
18.1 |
18.2 |
18.2 |
+0.2 (+1.11%)
|
543,499 |
| 13 Dec 2022 |
GBX |
19.2 |
19.6 |
18 |
18 |
18 |
-1.3 (-6.74%)
|
1,597,728 |
| 12 Dec 2022 |
GBX |
19.05 |
19.5 |
18.8 |
19.3 |
19.3 |
+0.3 (+1.58%)
|
1,124,847 |
| 9 Dec 2022 |
GBX |
18.375 |
20 |
18 |
19 |
19 |
+0.6 (+3.26%)
|
9,239,430 |
| 8 Dec 2022 |
GBX |
18.1 |
18.75 |
17.7 |
18.4 |
18.4 |
+0.3 (+1.66%)
|
933,903 |
| 7 Dec 2022 |
GBX |
17.8 |
18.5 |
17.6 |
18.1 |
18.1 |
+0.4 (+2.26%)
|
1,370,041 |
| 6 Dec 2022 |
GBX |
17.75 |
18 |
17.4 |
17.7 |
17.7 |
+0.1 (+0.57%)
|
1,305,195 |
| 5 Dec 2022 |
GBX |
17.85 |
18 |
17.5 |
17.6 |
17.6 |
-0.4 (-2.22%)
|
798,584 |
| 2 Dec 2022 |
GBX |
18.25 |
18.43 |
17.7 |
18 |
18 |
-0.25 (-1.37%)
|
928,623 |
| 1 Dec 2022 |
GBX |
17.75 |
18.5 |
17.5 |
18.25 |
18.25 |
+0.25 (+1.39%)
|
1,036,828 |
| 30 Nov 2022 |
GBX |
17.8 |
18.9 |
17.6 |
18 |
18 |
+0.2 (+1.12%)
|
2,074,638 |
| 29 Nov 2022 |
GBX |
18.05 |
18.5 |
17.6 |
17.8 |
17.8 |
-0.35 (-1.93%)
|
1,196,584 |
| 28 Nov 2022 |
GBX |
16 |
19.5 |
16 |
18.15 |
18.15 |
+2.05 (+12.73%)
|
11,658,930 |
