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 |
| 6 Aug 2014 |
GBX |
18 |
18 |
17.55 |
18 |
18 |
0.0 (0.0%)
|
64,855 |
| 5 Aug 2014 |
GBX |
18.25 |
18.85 |
17.55 |
18 |
18 |
-0.25 (-1.37%)
|
12,268 |
| 4 Aug 2014 |
GBX |
18.25 |
18.85 |
18.25 |
18.25 |
18.25 |
0.0 (0.0%)
|
30,929 |
| 1 Aug 2014 |
GBX |
19.25 |
19.4 |
17.55 |
18.25 |
18.25 |
-1 (-5.19%)
|
81,272 |
| 31 Jul 2014 |
GBX |
19.25 |
19.4 |
19.25 |
19.25 |
19.25 |
0.0 (0.0%)
|
11,683 |
| 30 Jul 2014 |
GBX |
21.5 |
21.7 |
19.25 |
19.25 |
19.25 |
-2.25 (-10.47%)
|
133,368 |
| 29 Jul 2014 |
GBX |
21.5 |
21.7 |
21.05 |
21.5 |
21.5 |
0.0 (0.0%)
|
28,209 |
| 28 Jul 2014 |
GBX |
21.75 |
21.8 |
21.5 |
21.5 |
21.5 |
-0.25 (-1.15%)
|
2,799 |
| 25 Jul 2014 |
GBX |
21.75 |
21.9 |
21.75 |
21.75 |
21.75 |
0.0 (0.0%)
|
17,728 |
| 24 Jul 2014 |
GBX |
21.75 |
22 |
21.55 |
21.75 |
21.75 |
0.0 (0.0%)
|
2,658 |
| 23 Jul 2014 |
GBX |
22 |
22 |
21.75 |
21.75 |
21.75 |
-0.5 (-2.25%)
|
5,456 |
| 22 Jul 2014 |
GBX |
22.25 |
22.25 |
21.575 |
22.25 |
22.25 |
0.0 (0.0%)
|
13,643 |
| 21 Jul 2014 |
GBX |
22.25 |
22.25 |
21.575 |
22.25 |
22.25 |
0.0 (0.0%)
|
873 |
| 18 Jul 2014 |
GBX |
21.9 |
22.25 |
21.9 |
22.25 |
22.25 |
+0.75 (+3.49%)
|
22,941 |
| 17 Jul 2014 |
GBX |
21.5 |
22 |
21 |
21.5 |
21.5 |
0.0 (0.0%)
|
143,235 |
| 16 Jul 2014 |
GBX |
21.5 |
21.5 |
21.5 |
21.5 |
21.5 |
0.0 (0.0%)
|
5,075 |
| 15 Jul 2014 |
GBX |
21.5 |
21.5 |
21.5 |
21.5 |
21.5 |
0.0 (0.0%)
|
23,746 |
| 14 Jul 2014 |
GBX |
21.5 |
21.5 |
21 |
21.5 |
21.5 |
0.0 (0.0%)
|
10,023 |
| 11 Jul 2014 |
GBX |
22.4 |
22.4 |
21.5 |
21.5 |
21.5 |
-1 (-4.44%)
|
24,414 |
| 10 Jul 2014 |
GBX |
22.5 |
22.625 |
22.1 |
22.5 |
22.5 |
0.0 (0.0%)
|
36,997 |
| 9 Jul 2014 |
GBX |
22.5 |
22.5 |
22.5 |
22.5 |
22.5 |
0.0 (0.0%)
|
0 |
| 8 Jul 2014 |
GBX |
22.5 |
22.65 |
22 |
22.5 |
22.5 |
0.0 (0.0%)
|
25,424 |
| 7 Jul 2014 |
GBX |
22.5 |
22.675 |
22.1 |
22.5 |
22.5 |
0.0 (0.0%)
|
33,355 |
| 4 Jul 2014 |
GBX |
22.5 |
22.675 |
22 |
22.5 |
22.5 |
0.0 (0.0%)
|
45,013 |
| 3 Jul 2014 |
GBX |
22.5 |
22.675 |
22 |
22.5 |
22.5 |
0.0 (0.0%)
|
32,532 |
| 2 Jul 2014 |
GBX |
22.5 |
22.69 |
22.25 |
22.5 |
22.5 |
0.0 (0.0%)
|
31,081 |
| 1 Jul 2014 |
GBX |
22.5 |
22.69 |
22.5 |
22.5 |
22.5 |
0.0 (0.0%)
|
5,313 |
| 30 Jun 2014 |
GBX |
22.5 |
22.69 |
22.5 |
22.5 |
22.5 |
0.0 (0.0%)
|
56,558 |
| 27 Jun 2014 |
GBX |
22.5 |
22.7 |
22.15 |
22.5 |
22.5 |
0.0 (0.0%)
|
42,417 |
| 26 Jun 2014 |
GBX |
22 |
22.75 |
21.25 |
22.5 |
22.5 |
+0.5 (+2.27%)
|
62,973 |
