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 |
| 27 Mar 2014 |
GBX |
31.5 |
32 |
31 |
31 |
31 |
-0.5 (-1.59%)
|
116,618 |
| 26 Mar 2014 |
GBX |
31 |
32 |
29 |
31.5 |
31.5 |
+0.5 (+1.61%)
|
109,743 |
| 25 Mar 2014 |
GBX |
31 |
31.4 |
30 |
31 |
31 |
0.0 (0.0%)
|
40,144 |
| 24 Mar 2014 |
GBX |
31 |
31.2 |
31 |
31 |
31 |
0.0 (0.0%)
|
74,166 |
| 21 Mar 2014 |
GBX |
28.5 |
31.5 |
28 |
31 |
31 |
+2.5 (+8.77%)
|
185,029 |
| 20 Mar 2014 |
GBX |
29.67 |
29.67 |
28 |
28.5 |
28.5 |
-2 (-6.56%)
|
108,593 |
| 19 Mar 2014 |
GBX |
32.4 |
32.4 |
30 |
30.5 |
30.5 |
-2.5 (-7.58%)
|
155,451 |
| 18 Mar 2014 |
GBX |
33.5 |
33.5 |
32 |
33 |
33 |
-0.5 (-1.49%)
|
27,055 |
| 17 Mar 2014 |
GBX |
32.25 |
34.2 |
31.665 |
33.5 |
33.5 |
+1.25 (+3.88%)
|
111,336 |
| 14 Mar 2014 |
GBX |
34.3 |
34.3 |
31 |
32.25 |
32.25 |
-2.25 (-6.52%)
|
282,419 |
| 13 Mar 2014 |
GBX |
34.95 |
34.95 |
32.9861 |
34.5 |
34.5 |
-0.5 (-1.43%)
|
57,695 |
| 12 Mar 2014 |
GBX |
35.15 |
35.15 |
34 |
35 |
35 |
-0.5 (-1.41%)
|
108,851 |
| 11 Mar 2014 |
GBX |
40.5 |
41 |
34.2 |
35.5 |
35.5 |
-4.75 (-11.80%)
|
284,354 |
| 10 Mar 2014 |
GBX |
43.5 |
44.4547 |
40 |
40.25 |
40.25 |
-3.25 (-7.47%)
|
404,462 |
| 7 Mar 2014 |
GBX |
37 |
49.7 |
37 |
43.5 |
43.5 |
+8 (+22.54%)
|
1,010,182 |
| 6 Mar 2014 |
GBX |
28.5 |
36 |
28.3 |
35.5 |
35.5 |
+7 (+24.56%)
|
889,488 |
| 5 Mar 2014 |
GBX |
26.125 |
28.5 |
25.25 |
28.5 |
28.5 |
+3.75 (+15.15%)
|
636,705 |
| 4 Mar 2014 |
GBX |
24.75 |
24.9 |
24.5 |
24.75 |
24.75 |
0.0 (0.0%)
|
38,990 |
| 3 Mar 2014 |
GBX |
25.45 |
25.45 |
24.5 |
24.75 |
24.75 |
-0.25 (-1%)
|
41,735 |
| 28 Feb 2014 |
GBX |
25 |
25 |
24 |
25 |
25 |
0.0 (0.0%)
|
8,451 |
| 27 Feb 2014 |
GBX |
25.2 |
25.2 |
25 |
25 |
25 |
-0.5 (-1.96%)
|
25,555 |
| 26 Feb 2014 |
GBX |
25.8 |
25.8 |
24 |
25.5 |
25.5 |
-1 (-3.77%)
|
43,676 |
| 25 Feb 2014 |
GBX |
26.5 |
26.5 |
26.5 |
26.5 |
26.5 |
0.0 (0.0%)
|
0 |
| 24 Feb 2014 |
GBX |
26.5 |
28 |
24.75 |
26.5 |
26.5 |
+2 (+8.16%)
|
219,443 |
| 21 Feb 2014 |
GBX |
24.5 |
24.5 |
23.5 |
24.5 |
24.5 |
-0.5 (-2%)
|
12,500 |
| 20 Feb 2014 |
GBX |
25 |
25.35 |
24 |
25 |
25 |
0.0 (0.0%)
|
32,096 |
| 19 Feb 2014 |
GBX |
25 |
25.7 |
24 |
25 |
25 |
0.0 (0.0%)
|
10,040 |
| 18 Feb 2014 |
GBX |
25 |
25.9 |
24 |
25 |
25 |
0.0 (0.0%)
|
11,562 |
| 17 Feb 2014 |
GBX |
25 |
25.275 |
25 |
25 |
25 |
+0.25 (+1.01%)
|
29,123 |
| 14 Feb 2014 |
GBX |
24.75 |
24.75 |
24.6 |
24.75 |
24.75 |
-0.75 (-2.94%)
|
14,562 |
