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 |
30 Oct 2014 |
GBX |
12 |
12 |
10.5 |
11.625 |
11.625 |
-1.375 (-10.58%)
|
303,875 |
29 Oct 2014 |
GBX |
15.5 |
15.6 |
13 |
13 |
13 |
-2.5 (-16.13%)
|
59,669 |
28 Oct 2014 |
GBX |
15.5 |
15.95 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
13,134 |
27 Oct 2014 |
GBX |
15.5 |
15.5 |
15.5 |
15.5 |
15.5 |
0.0 (0.0%)
|
0 |
24 Oct 2014 |
GBX |
15.5 |
15.5 |
15.5 |
15.5 |
15.5 |
0.0 (0.0%)
|
0 |
23 Oct 2014 |
GBX |
15.95 |
15.95 |
15 |
15.5 |
15.5 |
-0.5 (-3.13%)
|
38,708 |
22 Oct 2014 |
GBX |
16 |
16.2 |
16 |
16 |
16 |
-0.5 (-3.03%)
|
22,454 |
21 Oct 2014 |
GBX |
16.5 |
16.5 |
16.2 |
16.5 |
16.5 |
0.0 (0.0%)
|
17,370 |
20 Oct 2014 |
GBX |
16.5 |
16.5 |
15.5 |
16.5 |
16.5 |
-0.25 (-1.49%)
|
40,000 |
17 Oct 2014 |
GBX |
16.75 |
16.95 |
16.75 |
16.75 |
16.75 |
+0.25 (+1.52%)
|
17,628 |
16 Oct 2014 |
GBX |
16.95 |
16.95 |
16.05 |
16.5 |
16.5 |
-1.125 (-6.38%)
|
23,472 |
15 Oct 2014 |
GBX |
17.625 |
17.625 |
16.55 |
17.625 |
17.625 |
0.0 (0.0%)
|
25,000 |
14 Oct 2014 |
GBX |
17.75 |
18 |
16.55 |
17.625 |
17.625 |
-0.125 (-0.70%)
|
15,555 |
13 Oct 2014 |
GBX |
17.875 |
18 |
15.8694 |
17.75 |
17.75 |
-0.75 (-4.05%)
|
134,141 |
10 Oct 2014 |
GBX |
18.5 |
18.5 |
18 |
18.5 |
18.5 |
-2 (-9.76%)
|
58,011 |
9 Oct 2014 |
GBX |
20.5 |
20.6 |
20.5 |
20.5 |
20.5 |
0.0 (0.0%)
|
1,158 |
8 Oct 2014 |
GBX |
20.5 |
20.5 |
20.1 |
20.5 |
20.5 |
0.0 (0.0%)
|
6,412 |
7 Oct 2014 |
GBX |
20.5 |
20.5 |
20.1 |
20.5 |
20.5 |
0.0 (0.0%)
|
10,000 |
6 Oct 2014 |
GBX |
20.5 |
20.5 |
20.1 |
20.5 |
20.5 |
0.0 (0.0%)
|
5,471 |
3 Oct 2014 |
GBX |
20.5 |
20.5 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
11,735 |
2 Oct 2014 |
GBX |
20.5 |
20.65 |
20.201 |
20.5 |
20.5 |
0.0 (0.0%)
|
19,603 |
1 Oct 2014 |
GBX |
20.5 |
20.65 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
2,172 |
30 Sep 2014 |
GBX |
20.5 |
20.7 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
34,078 |
29 Sep 2014 |
GBX |
19 |
22.8 |
18 |
20.5 |
20.5 |
+2.25 (+12.33%)
|
344,225 |
26 Sep 2014 |
GBX |
18.25 |
18.25 |
18 |
18.25 |
18.25 |
0.0 (0.0%)
|
14,275 |
25 Sep 2014 |
GBX |
18.25 |
18.25 |
18.25 |
18.25 |
18.25 |
0.0 (0.0%)
|
0 |
24 Sep 2014 |
GBX |
18.25 |
18.25 |
18.1 |
18.25 |
18.25 |
0.0 (0.0%)
|
100,000 |
23 Sep 2014 |
GBX |
18.25 |
18.25 |
18 |
18.25 |
18.25 |
0.0 (0.0%)
|
41,726 |
22 Sep 2014 |
GBX |
18.25 |
18.25 |
18.2 |
18.25 |
18.25 |
0.0 (0.0%)
|
5,795 |
19 Sep 2014 |
GBX |
18.25 |
18.25 |
18.25 |
18.25 |
18.25 |
0.0 (0.0%)
|
0 |