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 |
| 13 Feb 2014 |
GBX |
25.5 |
25.5 |
24.5 |
25.5 |
25.5 |
0.0 (0.0%)
|
29,707 |
| 12 Feb 2014 |
GBX |
25.5 |
25.5 |
25 |
25.5 |
25.5 |
-0.25 (-0.97%)
|
10,000 |
| 11 Feb 2014 |
GBX |
25.5 |
25.96 |
25.165 |
25.75 |
25.75 |
+0.25 (+0.98%)
|
79,127 |
| 10 Feb 2014 |
GBX |
24.75 |
25.775 |
24.6 |
25.5 |
25.5 |
+0.75 (+3.03%)
|
105,094 |
| 7 Feb 2014 |
GBX |
22 |
25 |
21.945 |
24.75 |
24.75 |
+4.25 (+20.73%)
|
292,555 |
| 6 Feb 2014 |
GBX |
20.5 |
20.5 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
55,000 |
| 5 Feb 2014 |
GBX |
20.5 |
20.5 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
2,400 |
| 4 Feb 2014 |
GBX |
20.5 |
20.5 |
20.5 |
20.5 |
20.5 |
0.0 (0.0%)
|
0 |
| 3 Feb 2014 |
GBX |
20.5 |
20.5 |
20.05 |
20.5 |
20.5 |
0.0 (0.0%)
|
15,786 |
| 31 Jan 2014 |
GBX |
20.5 |
20.5 |
20.25 |
20.5 |
20.5 |
0.0 (0.0%)
|
8,877 |
| 30 Jan 2014 |
GBX |
20.5 |
20.5 |
20.5 |
20.5 |
20.5 |
-0.5 (-2.38%)
|
123 |
| 29 Jan 2014 |
GBX |
21 |
21 |
20 |
21 |
21 |
0.0 (0.0%)
|
119,770 |
| 28 Jan 2014 |
GBX |
21 |
21 |
20 |
21 |
21 |
0.0 (0.0%)
|
29,007 |
| 27 Jan 2014 |
GBX |
21 |
21 |
20.8 |
21 |
21 |
0.0 (0.0%)
|
13,924 |
| 24 Jan 2014 |
GBX |
22 |
22 |
20 |
21 |
21 |
-1.75 (-7.69%)
|
49,913 |
| 23 Jan 2014 |
GBX |
22.75 |
22.75 |
22 |
22.75 |
22.75 |
0.0 (0.0%)
|
25,302 |
| 22 Jan 2014 |
GBX |
22.75 |
22.75 |
22 |
22.75 |
22.75 |
0.0 (0.0%)
|
22,962 |
| 21 Jan 2014 |
GBX |
23 |
23 |
22 |
22.75 |
22.75 |
-0.75 (-3.19%)
|
17,000 |
| 20 Jan 2014 |
GBX |
23.5 |
23.5 |
22.5 |
23.5 |
23.5 |
0.0 (0.0%)
|
15,446 |
| 17 Jan 2014 |
GBX |
23.5 |
23.5 |
23 |
23.5 |
23.5 |
0.0 (0.0%)
|
57,959 |
| 16 Jan 2014 |
GBX |
23.5 |
23.5 |
23 |
23.5 |
23.5 |
0.0 (0.0%)
|
15,031 |
| 15 Jan 2014 |
GBX |
23.975 |
23.975 |
23 |
23.5 |
23.5 |
-0.5 (-2.08%)
|
8,910 |
| 14 Jan 2014 |
GBX |
24 |
24 |
23.75 |
24 |
24 |
-0.125 (-0.52%)
|
9,125 |
| 13 Jan 2014 |
GBX |
23.75 |
24.125 |
23.75 |
24.125 |
24.125 |
+0.375 (+1.58%)
|
32,756 |
| 10 Jan 2014 |
GBX |
23.75 |
23.85 |
23 |
23.75 |
23.75 |
0.0 (0.0%)
|
12,926 |
| 9 Jan 2014 |
GBX |
23.75 |
23.9 |
23 |
23.75 |
23.75 |
0.0 (0.0%)
|
8,181 |
| 8 Jan 2014 |
GBX |
23.75 |
23.9 |
23.75 |
23.75 |
23.75 |
0.0 (0.0%)
|
166 |
| 7 Jan 2014 |
GBX |
23.75 |
23.975 |
23.75 |
23.75 |
23.75 |
0.0 (0.0%)
|
4,000 |
| 6 Jan 2014 |
GBX |
23.75 |
23.75 |
23.75 |
23.75 |
23.75 |
0.0 (0.0%)
|
0 |
| 3 Jan 2014 |
GBX |
23.75 |
23.75 |
23.75 |
23.75 |
23.75 |
0.0 (0.0%)
|
0 |
