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 |
| 20 Jul 2015 |
GBX |
18.25 |
18.999 |
17.6 |
18 |
18 |
+0.125 (+0.70%)
|
94,986 |
| 17 Jul 2015 |
GBX |
17.875 |
17.95 |
17.875 |
17.875 |
17.875 |
0.0 (0.0%)
|
29,459 |
| 16 Jul 2015 |
GBX |
17.875 |
17.95 |
17.501 |
17.875 |
17.875 |
0.0 (0.0%)
|
34,110 |
| 15 Jul 2015 |
GBX |
18.25 |
18.5 |
17.5 |
17.875 |
17.875 |
-0.375 (-2.05%)
|
85,423 |
| 14 Jul 2015 |
GBX |
18.5 |
18.725 |
17.6001 |
18.25 |
18.25 |
-0.25 (-1.35%)
|
131,950 |
| 13 Jul 2015 |
GBX |
18 |
18.9999 |
18 |
18.5 |
18.5 |
+1 (+5.71%)
|
251,008 |
| 10 Jul 2015 |
GBX |
16.75 |
18.389 |
16.75 |
17.5 |
17.5 |
+1.5 (+9.38%)
|
388,854 |
| 9 Jul 2015 |
GBX |
16.5 |
17.6249 |
16 |
16 |
16 |
-0.5 (-3.03%)
|
1,563,812 |
| 8 Jul 2015 |
GBX |
17.75 |
18.25 |
16.5 |
16.5 |
16.5 |
+1.5 (+10%)
|
958,708 |
| 7 Jul 2015 |
GBX |
15 |
15.4 |
14.75 |
15 |
15 |
0.0 (0.0%)
|
88,503 |
| 6 Jul 2015 |
GBX |
14.75 |
15.35 |
14.66 |
15 |
15 |
+0.25 (+1.69%)
|
119,838 |
| 3 Jul 2015 |
GBX |
13.5 |
15.125 |
11.9503 |
14.75 |
14.75 |
+0.5 (+3.51%)
|
393,471 |
| 2 Jul 2015 |
GBX |
16.625 |
17 |
13.375 |
14.25 |
14.25 |
-2.375 (-14.29%)
|
621,687 |
| 1 Jul 2015 |
GBX |
16 |
20.4 |
16 |
16.625 |
16.625 |
-4.125 (-19.88%)
|
947,767 |
| 30 Jun 2015 |
GBX |
21 |
21.6 |
20.5976 |
20.75 |
20.75 |
+0.75 (+3.75%)
|
186,106 |
| 29 Jun 2015 |
GBX |
19.5 |
20.75 |
18.6001 |
20 |
20 |
+0.5 (+2.56%)
|
284,190 |
| 26 Jun 2015 |
GBX |
18.75 |
20.4999 |
18.66 |
19.5 |
19.5 |
+0.75 (+4%)
|
160,460 |
| 25 Jun 2015 |
GBX |
19.2 |
19.2 |
18.5 |
18.75 |
18.75 |
+0.125 (+0.67%)
|
150,430 |
| 24 Jun 2015 |
GBX |
18.875 |
19.4 |
18.251 |
18.625 |
18.625 |
-0.875 (-4.49%)
|
115,118 |
| 23 Jun 2015 |
GBX |
18.25 |
19.5 |
18.2051 |
19.5 |
19.5 |
+1.25 (+6.85%)
|
476,531 |
| 22 Jun 2015 |
GBX |
17.5 |
19.5 |
16.65 |
18.25 |
18.25 |
+2.25 (+14.06%)
|
419,957 |
| 19 Jun 2015 |
GBX |
15 |
16.4999 |
15 |
16 |
16 |
+1.125 (+7.56%)
|
192,984 |
| 18 Jun 2015 |
GBX |
13.75 |
15.74 |
13.61 |
14.875 |
14.875 |
+1.125 (+8.18%)
|
331,381 |
| 17 Jun 2015 |
GBX |
13.6 |
15 |
13.6 |
13.75 |
13.75 |
+0.375 (+2.80%)
|
159,083 |
| 16 Jun 2015 |
GBX |
13.375 |
13.7249 |
13.15 |
13.375 |
13.375 |
0.0 (0.0%)
|
87,372 |
| 15 Jun 2015 |
GBX |
13.5 |
13.725 |
13.11 |
13.375 |
13.375 |
-0.125 (-0.93%)
|
55,699 |
| 12 Jun 2015 |
GBX |
13.11 |
13.5 |
13.11 |
13.5 |
13.5 |
+0.75 (+5.88%)
|
111,032 |
| 11 Jun 2015 |
GBX |
12.75 |
13.4 |
12.75 |
12.75 |
12.75 |
+0.25 (+2%)
|
15,082 |
| 10 Jun 2015 |
GBX |
12.5 |
13 |
12.35 |
12.5 |
12.5 |
0.0 (0.0%)
|
0 |
| 9 Jun 2015 |
GBX |
13.5 |
14 |
12.5 |
12.5 |
12.5 |
-1 (-7.41%)
|
0 |
