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 |
| 23 Apr 2015 |
GBX |
6.5 |
6.6699 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
22,379 |
| 22 Apr 2015 |
GBX |
6.5 |
6.52 |
6.2 |
6.5 |
6.5 |
0.0 (0.0%)
|
102,540 |
| 21 Apr 2015 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
0 |
| 20 Apr 2015 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
0 |
| 17 Apr 2015 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
0 |
| 16 Apr 2015 |
GBX |
6.25 |
6.5 |
6 |
6.5 |
6.5 |
+0.25 (+4%)
|
219,280 |
| 15 Apr 2015 |
GBX |
6.25 |
6.265 |
6 |
6.25 |
6.25 |
0.0 (0.0%)
|
7,866 |
| 14 Apr 2015 |
GBX |
6.25 |
6.25 |
6.25 |
6.25 |
6.25 |
0.0 (0.0%)
|
0 |
| 13 Apr 2015 |
GBX |
6.375 |
6.4 |
6 |
6.25 |
6.25 |
-0.125 (-1.96%)
|
90,261 |
| 10 Apr 2015 |
GBX |
6.375 |
6.4 |
6 |
6.375 |
6.375 |
0.0 (0.0%)
|
213,426 |
| 9 Apr 2015 |
GBX |
6.375 |
6.4 |
6.375 |
6.375 |
6.375 |
0.0 (0.0%)
|
8,226 |
| 8 Apr 2015 |
GBX |
6.375 |
6.4 |
6 |
6.375 |
6.375 |
0.0 (0.0%)
|
516,524 |
| 7 Apr 2015 |
GBX |
6.375 |
6.4368 |
6 |
6.375 |
6.375 |
0.0 (0.0%)
|
74,440 |
| 2 Apr 2015 |
GBX |
6.375 |
6.45 |
6.0001 |
6.375 |
6.375 |
0.0 (0.0%)
|
45,533 |
| 1 Apr 2015 |
GBX |
6.375 |
6.45 |
6 |
6.375 |
6.375 |
0.0 (0.0%)
|
386,772 |
| 31 Mar 2015 |
GBX |
6.375 |
6.375 |
6.025 |
6.375 |
6.375 |
0.0 (0.0%)
|
80,503 |
| 30 Mar 2015 |
GBX |
6.5 |
6.5 |
6 |
6.375 |
6.375 |
-0.125 (-1.92%)
|
226,515 |
| 27 Mar 2015 |
GBX |
6.1 |
6.95 |
6.1 |
6.5 |
6.5 |
+0.5 (+8.33%)
|
479,444 |
| 26 Mar 2015 |
GBX |
5.75 |
6.25 |
5.65 |
6 |
6 |
+0.25 (+4.35%)
|
120,256 |
| 25 Mar 2015 |
GBX |
5.75 |
6.14 |
4.75 |
5.75 |
5.75 |
0.0 (0.0%)
|
250,139 |
| 24 Mar 2015 |
GBX |
5.75 |
6 |
5.75 |
5.75 |
5.75 |
+0.125 (+2.22%)
|
50,823 |
| 23 Mar 2015 |
GBX |
6.25 |
6.375 |
5 |
5.625 |
5.625 |
-0.625 (-10%)
|
164,295 |
| 20 Mar 2015 |
GBX |
5.5 |
6.5233 |
5.5 |
6.25 |
6.25 |
+1 (+19.05%)
|
491,571 |
| 19 Mar 2015 |
GBX |
5.25 |
5.25 |
5.1 |
5.25 |
5.25 |
-0.375 (-6.67%)
|
54,662 |
| 18 Mar 2015 |
GBX |
5.9875 |
5.9875 |
5.1438 |
5.625 |
5.625 |
-0.625 (-10%)
|
80,610 |
| 17 Mar 2015 |
GBX |
6 |
6.3325 |
6 |
6.25 |
6.25 |
0.0 (0.0%)
|
241,963 |
| 16 Mar 2015 |
GBX |
6.25 |
6.4 |
6.25 |
6.25 |
6.25 |
0.0 (0.0%)
|
14,046 |
| 13 Mar 2015 |
GBX |
6.25 |
6.45 |
6.07 |
6.25 |
6.25 |
0.0 (0.0%)
|
114,281 |
| 12 Mar 2015 |
GBX |
6.25 |
6.25 |
6 |
6.25 |
6.25 |
-0.25 (-3.85%)
|
84,295 |
| 11 Mar 2015 |
GBX |
6.375 |
6.5 |
6.25 |
6.5 |
6.5 |
+0.125 (+1.96%)
|
6,526 |
