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 |
| 25 Jun 2014 |
GBX |
23 |
23 |
21.04 |
22 |
22 |
-1.5 (-6.38%)
|
53,384 |
| 24 Jun 2014 |
GBX |
23.5 |
23.7 |
23 |
23.5 |
23.5 |
0.0 (0.0%)
|
18,417 |
| 23 Jun 2014 |
GBX |
24.0001 |
24.0001 |
23.5 |
23.5 |
23.5 |
-0.625 (-2.59%)
|
13,664 |
| 20 Jun 2014 |
GBX |
25 |
25 |
24 |
24.125 |
24.125 |
-1 (-3.98%)
|
45,246 |
| 19 Jun 2014 |
GBX |
25.125 |
25.125 |
25.025 |
25.125 |
25.125 |
0.0 (0.0%)
|
3,750 |
| 18 Jun 2014 |
GBX |
25.125 |
25.125 |
25 |
25.125 |
25.125 |
0.0 (0.0%)
|
1,711 |
| 17 Jun 2014 |
GBX |
25.125 |
25.125 |
24.8949 |
25.125 |
25.125 |
0.0 (0.0%)
|
6,579 |
| 16 Jun 2014 |
GBX |
25.125 |
25.225 |
25 |
25.125 |
25.125 |
0.0 (0.0%)
|
15,717 |
| 13 Jun 2014 |
GBX |
25 |
25.1875 |
25 |
25.125 |
25.125 |
+0.125 (+0.50%)
|
50,989 |
| 12 Jun 2014 |
GBX |
25 |
25.2475 |
25 |
25 |
25 |
0.0 (0.0%)
|
10,461 |
| 11 Jun 2014 |
GBX |
25 |
25 |
25 |
25 |
25 |
+0.25 (+1.01%)
|
75,952 |
| 10 Jun 2014 |
GBX |
24.7 |
25 |
24.7 |
24.75 |
24.75 |
+0.75 (+3.13%)
|
114,919 |
| 9 Jun 2014 |
GBX |
25 |
25 |
23.25 |
24 |
24 |
-1 (-4%)
|
118,636 |
| 6 Jun 2014 |
GBX |
26 |
26.4 |
23.3 |
25 |
25 |
-1 (-3.85%)
|
123,965 |
| 5 Jun 2014 |
GBX |
27.5 |
27.835 |
24.5 |
26 |
26 |
-2.75 (-9.57%)
|
110,623 |
| 4 Jun 2014 |
GBX |
28.75 |
29.8 |
27.175 |
28.75 |
28.75 |
0.0 (0.0%)
|
3,637 |
| 3 Jun 2014 |
GBX |
28.75 |
29.9 |
26.51 |
28.75 |
28.75 |
0.0 (0.0%)
|
12,711 |
| 2 Jun 2014 |
GBX |
28.75 |
28.75 |
28 |
28.75 |
28.75 |
-0.5 (-1.71%)
|
7,378 |
| 30 May 2014 |
GBX |
29.25 |
30 |
28.25 |
29.25 |
29.25 |
0.0 (0.0%)
|
18,467 |
| 29 May 2014 |
GBX |
29.25 |
30 |
28.25 |
29.25 |
29.25 |
0.0 (0.0%)
|
30,985 |
| 28 May 2014 |
GBX |
29.25 |
30 |
28 |
29.25 |
29.25 |
0.0 (0.0%)
|
13,836 |
| 27 May 2014 |
GBX |
29.25 |
30 |
29.25 |
29.25 |
29.25 |
0.0 (0.0%)
|
6,625 |
| 23 May 2014 |
GBX |
29.75 |
30 |
29 |
29.25 |
29.25 |
-0.5 (-1.68%)
|
2,768 |
| 22 May 2014 |
GBX |
29.75 |
30.05 |
29.75 |
29.75 |
29.75 |
0.0 (0.0%)
|
1,826 |
| 21 May 2014 |
GBX |
30 |
30 |
29 |
29.75 |
29.75 |
-1.25 (-4.03%)
|
94,489 |
| 20 May 2014 |
GBX |
31 |
31 |
30.3 |
31 |
31 |
0.0 (0.0%)
|
14,898 |
| 19 May 2014 |
GBX |
31 |
31 |
30.25 |
31 |
31 |
0.0 (0.0%)
|
57,651 |
| 16 May 2014 |
GBX |
31 |
31 |
30.5 |
31 |
31 |
0.0 (0.0%)
|
5,257 |
| 15 May 2014 |
GBX |
31 |
31.9 |
30.5 |
31 |
31 |
0.0 (0.0%)
|
11,025 |
| 14 May 2014 |
GBX |
31 |
31.9 |
30.5 |
31 |
31 |
0.0 (0.0%)
|
17,013 |
