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 |
2 Jan 2014 |
GBX |
23.75 |
23.75 |
23 |
23.75 |
23.75 |
0.0 (0.0%)
|
17,229 |
31 Dec 2013 |
GBX |
23.75 |
23.9 |
23.75 |
23.75 |
23.75 |
0.0 (0.0%)
|
999 |
30 Dec 2013 |
GBX |
24.25 |
24.3 |
23 |
23.75 |
23.75 |
-0.5 (-2.06%)
|
41,914 |
27 Dec 2013 |
GBX |
24.5 |
24.5 |
24 |
24.25 |
24.25 |
-0.5 (-2.02%)
|
6,632 |
24 Dec 2013 |
GBX |
24.75 |
24.75 |
24.61 |
24.75 |
24.75 |
0.0 (0.0%)
|
2,381 |
23 Dec 2013 |
GBX |
24.75 |
24.75 |
24.5 |
24.75 |
24.75 |
0.0 (0.0%)
|
10,770 |
20 Dec 2013 |
GBX |
24.5 |
24.75 |
24 |
24.75 |
24.75 |
+0.25 (+1.02%)
|
200,229 |
19 Dec 2013 |
GBX |
24.5 |
24.5 |
24.449 |
24.5 |
24.5 |
0.0 (0.0%)
|
805 |
18 Dec 2013 |
GBX |
24.5 |
24.5 |
24.5 |
24.5 |
24.5 |
-0.5 (-2%)
|
0 |
17 Dec 2013 |
GBX |
25.11 |
25.11 |
24 |
25 |
25 |
-0.75 (-2.91%)
|
112,212 |
16 Dec 2013 |
GBX |
25.75 |
25.75 |
25.674 |
25.75 |
25.75 |
0.0 (0.0%)
|
341 |
13 Dec 2013 |
GBX |
25.5 |
26.13 |
25.5 |
25.75 |
25.75 |
+0.25 (+0.98%)
|
105,076 |
12 Dec 2013 |
GBX |
25.3 |
25.5 |
25.3 |
25.5 |
25.5 |
+0.5 (+2%)
|
16,249 |
11 Dec 2013 |
GBX |
24.5 |
25 |
24.11 |
25 |
25 |
+0.75 (+3.09%)
|
4,899 |
10 Dec 2013 |
GBX |
24.25 |
24.25 |
24.25 |
24.25 |
24.25 |
0.0 (0.0%)
|
0 |
9 Dec 2013 |
GBX |
24.25 |
24.25 |
24.25 |
24.25 |
24.25 |
0.0 (0.0%)
|
0 |
6 Dec 2013 |
GBX |
24.25 |
24.25 |
24.1 |
24.25 |
24.25 |
0.0 (0.0%)
|
21,581 |
5 Dec 2013 |
GBX |
24.5 |
24.5 |
23.5 |
24.25 |
24.25 |
-0.25 (-1.02%)
|
48,294 |
4 Dec 2013 |
GBX |
25 |
25 |
24 |
24.5 |
24.5 |
-1 (-3.92%)
|
43,509 |
3 Dec 2013 |
GBX |
25.5 |
25.6 |
25 |
25.5 |
25.5 |
0.0 (0.0%)
|
1,127 |
2 Dec 2013 |
GBX |
26.05 |
26.05 |
25 |
25.5 |
25.5 |
-0.75 (-2.86%)
|
31,654 |
29 Nov 2013 |
GBX |
26.25 |
26.25 |
26.05 |
26.25 |
26.25 |
0.0 (0.0%)
|
12,586 |
28 Nov 2013 |
GBX |
26.4 |
26.4 |
26 |
26.25 |
26.25 |
-0.25 (-0.94%)
|
20,329 |
27 Nov 2013 |
GBX |
27.1 |
27.1 |
26 |
26.5 |
26.5 |
-0.75 (-2.75%)
|
47,345 |
26 Nov 2013 |
GBX |
26 |
28 |
26 |
27.25 |
27.25 |
+1.75 (+6.86%)
|
227,887 |
25 Nov 2013 |
GBX |
25.5 |
25.6 |
25.5 |
25.5 |
25.5 |
0.0 (0.0%)
|
16,021 |
22 Nov 2013 |
GBX |
25.5 |
25.5 |
25 |
25.5 |
25.5 |
0.0 (0.0%)
|
15,051 |
21 Nov 2013 |
GBX |
25.5 |
25.525 |
25 |
25.5 |
25.5 |
0.0 (0.0%)
|
22,698 |
20 Nov 2013 |
GBX |
25.5 |
25.525 |
25 |
25.5 |
25.5 |
0.0 (0.0%)
|
13,594 |
19 Nov 2013 |
GBX |
25.5 |
25.6 |
25 |
25.5 |
25.5 |
0.0 (0.0%)
|
10,591 |