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 Dec 2014 |
GBX |
9.625 |
9.75 |
9.625 |
9.625 |
9.625 |
0.0 (0.0%)
|
26,000 |
10 Dec 2014 |
GBX |
9.625 |
9.625 |
9.5 |
9.625 |
9.625 |
0.0 (0.0%)
|
25,000 |
9 Dec 2014 |
GBX |
9.625 |
9.625 |
9.5 |
9.625 |
9.625 |
0.0 (0.0%)
|
7,500 |
8 Dec 2014 |
GBX |
9.625 |
9.75 |
9.5 |
9.625 |
9.625 |
0.0 (0.0%)
|
7,300 |
5 Dec 2014 |
GBX |
9.625 |
9.7 |
9.625 |
9.625 |
9.625 |
0.0 (0.0%)
|
238 |
4 Dec 2014 |
GBX |
9.625 |
9.625 |
9.625 |
9.625 |
9.625 |
0.0 (0.0%)
|
0 |
3 Dec 2014 |
GBX |
9.625 |
9.7 |
9.625 |
9.625 |
9.625 |
0.0 (0.0%)
|
1,051 |
2 Dec 2014 |
GBX |
9.525 |
9.625 |
9.525 |
9.625 |
9.625 |
0.0 (0.0%)
|
7,500 |
1 Dec 2014 |
GBX |
9.625 |
9.75 |
9.5 |
9.625 |
9.625 |
0.0 (0.0%)
|
46,549 |
28 Nov 2014 |
GBX |
9.625 |
9.7 |
9.625 |
9.625 |
9.625 |
0.0 (0.0%)
|
20,489 |
27 Nov 2014 |
GBX |
9.625 |
9.7 |
9.625 |
9.625 |
9.625 |
0.0 (0.0%)
|
176 |
26 Nov 2014 |
GBX |
9.625 |
9.75 |
9.5 |
9.625 |
9.625 |
0.0 (0.0%)
|
14,041 |
25 Nov 2014 |
GBX |
9.625 |
9.75 |
9.625 |
9.625 |
9.625 |
0.0 (0.0%)
|
5,000 |
24 Nov 2014 |
GBX |
9.625 |
9.75 |
9.625 |
9.625 |
9.625 |
0.0 (0.0%)
|
3,584 |
21 Nov 2014 |
GBX |
9.8739 |
9.8739 |
9.5 |
9.625 |
9.625 |
-0.25 (-2.53%)
|
271,586 |
20 Nov 2014 |
GBX |
9.875 |
9.95 |
9.75 |
9.875 |
9.875 |
0.0 (0.0%)
|
163,368 |
19 Nov 2014 |
GBX |
9.875 |
10 |
9.75 |
9.875 |
9.875 |
0.0 (0.0%)
|
131,363 |
18 Nov 2014 |
GBX |
9.875 |
9.875 |
9.75 |
9.875 |
9.875 |
-0.25 (-2.47%)
|
49,000 |
17 Nov 2014 |
GBX |
10.125 |
10.125 |
10.125 |
10.125 |
10.125 |
-0.25 (-2.41%)
|
0 |
14 Nov 2014 |
GBX |
10.375 |
10.375 |
9.75 |
10.375 |
10.375 |
0.0 (0.0%)
|
33,955 |
13 Nov 2014 |
GBX |
10.375 |
10.375 |
9.75 |
10.375 |
10.375 |
0.0 (0.0%)
|
3,844 |
12 Nov 2014 |
GBX |
10.375 |
10.375 |
10 |
10.375 |
10.375 |
-0.125 (-1.19%)
|
10,572 |
11 Nov 2014 |
GBX |
10.125 |
10.5 |
10 |
10.5 |
10.5 |
+0.375 (+3.70%)
|
60,555 |
10 Nov 2014 |
GBX |
10.375 |
10.4959 |
10 |
10.125 |
10.125 |
-0.25 (-2.41%)
|
50,198 |
7 Nov 2014 |
GBX |
10.625 |
10.75 |
10 |
10.375 |
10.375 |
-0.25 (-2.35%)
|
56,000 |
6 Nov 2014 |
GBX |
10.625 |
11.58 |
10.55 |
10.625 |
10.625 |
0.0 (0.0%)
|
159,419 |
5 Nov 2014 |
GBX |
11.25 |
11.4 |
10.5 |
10.625 |
10.625 |
-0.625 (-5.56%)
|
174,998 |
4 Nov 2014 |
GBX |
11.5 |
11.5 |
11.1 |
11.25 |
11.25 |
-1 (-8.16%)
|
69,339 |
3 Nov 2014 |
GBX |
12.25 |
12.25 |
11.25 |
12.25 |
12.25 |
+0.25 (+2.08%)
|
180,232 |
31 Oct 2014 |
GBX |
11.625 |
12.75 |
11.3 |
12 |
12 |
+0.375 (+3.23%)
|
267,698 |