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 |
| 27 Jan 2015 |
GBX |
6.25 |
6.7 |
6.25 |
6.375 |
6.375 |
+0.375 (+6.25%)
|
75,450 |
| 26 Jan 2015 |
GBX |
5.75 |
6.2 |
5.75 |
6 |
6 |
+0.625 (+11.63%)
|
193,692 |
| 23 Jan 2015 |
GBX |
5.9 |
5.9 |
5.375 |
5.375 |
5.375 |
-0.75 (-12.24%)
|
374,110 |
| 22 Jan 2015 |
GBX |
6.75 |
6.85 |
6.1 |
6.125 |
6.125 |
-0.625 (-9.26%)
|
152,576 |
| 21 Jan 2015 |
GBX |
7 |
7 |
6.0667 |
6.75 |
6.75 |
-0.375 (-5.26%)
|
58,109 |
| 20 Jan 2015 |
GBX |
7.125 |
7.125 |
6.75 |
7.125 |
7.125 |
0.0 (0.0%)
|
28,061 |
| 19 Jan 2015 |
GBX |
7.125 |
7.125 |
7.0875 |
7.125 |
7.125 |
0.0 (0.0%)
|
1,600 |
| 16 Jan 2015 |
GBX |
7.125 |
7.125 |
7.125 |
7.125 |
7.125 |
-0.125 (-1.72%)
|
0 |
| 15 Jan 2015 |
GBX |
7.275 |
7.275 |
6.75 |
7.25 |
7.25 |
-0.25 (-3.33%)
|
73,861 |
| 14 Jan 2015 |
GBX |
7.5 |
7.8 |
7.5 |
7.5 |
7.5 |
0.0 (0.0%)
|
5,688 |
| 13 Jan 2015 |
GBX |
7.5 |
7.8 |
7.5 |
7.5 |
7.5 |
0.0 (0.0%)
|
15,601 |
| 12 Jan 2015 |
GBX |
7.5 |
7.5 |
7.5 |
7.5 |
7.5 |
0.0 (0.0%)
|
0 |
| 9 Jan 2015 |
GBX |
7.5 |
7.5 |
7.25 |
7.5 |
7.5 |
0.0 (0.0%)
|
2,000 |
| 8 Jan 2015 |
GBX |
8.5 |
8.7 |
7 |
7.5 |
7.5 |
-1 (-11.76%)
|
352,312 |
| 7 Jan 2015 |
GBX |
8.5 |
8.85 |
8.1 |
8.5 |
8.5 |
-0.125 (-1.45%)
|
14,794 |
| 6 Jan 2015 |
GBX |
8.625 |
9.1 |
8.25 |
8.625 |
8.625 |
0.0 (0.0%)
|
43,421 |
| 5 Jan 2015 |
GBX |
8.625 |
9.2 |
8.2 |
8.625 |
8.625 |
0.0 (0.0%)
|
110,747 |
| 2 Jan 2015 |
GBX |
6.95 |
9.2 |
6.95 |
8.625 |
8.625 |
+1.875 (+27.78%)
|
242,201 |
| 31 Dec 2014 |
GBX |
6.75 |
6.95 |
6.61 |
6.75 |
6.75 |
0.0 (0.0%)
|
27,589 |
| 30 Dec 2014 |
GBX |
6.75 |
6.95 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
4,338 |
| 29 Dec 2014 |
GBX |
6.75 |
6.75 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
0 |
| 24 Dec 2014 |
GBX |
6.75 |
6.75 |
6.6025 |
6.75 |
6.75 |
0.0 (0.0%)
|
2,040 |
| 23 Dec 2014 |
GBX |
6.75 |
7 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
22,000 |
| 22 Dec 2014 |
GBX |
6.75 |
6.95 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
30,348 |
| 19 Dec 2014 |
GBX |
6.75 |
7.05 |
6.625 |
6.75 |
6.75 |
0.0 (0.0%)
|
41,709 |
| 18 Dec 2014 |
GBX |
6.75 |
6.75 |
6.375 |
6.75 |
6.75 |
-0.125 (-1.82%)
|
4,578 |
| 17 Dec 2014 |
GBX |
7.15 |
7.15 |
6.875 |
6.875 |
6.875 |
-0.375 (-5.17%)
|
48,206 |
| 16 Dec 2014 |
GBX |
7.25 |
7.25 |
7 |
7.25 |
7.25 |
-0.25 (-3.33%)
|
7,861 |
| 15 Dec 2014 |
GBX |
8.2763 |
8.2763 |
7 |
7.5 |
7.5 |
-1.125 (-13.04%)
|
41,352 |
| 12 Dec 2014 |
GBX |
9 |
9 |
8 |
8.625 |
8.625 |
-1 (-10.39%)
|
110,506 |
