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 |
| 18 Nov 2013 |
GBX |
25.5 |
25.6 |
25 |
25.5 |
25.5 |
0.0 (0.0%)
|
23,721 |
| 15 Nov 2013 |
GBX |
26 |
26 |
25 |
25.5 |
25.5 |
-1.25 (-4.67%)
|
70,177 |
| 14 Nov 2013 |
GBX |
27.3 |
27.3 |
26.75 |
26.75 |
26.75 |
-0.75 (-2.73%)
|
25,687 |
| 13 Nov 2013 |
GBX |
27.5 |
27.5 |
27.3 |
27.5 |
27.5 |
-0.5 (-1.79%)
|
6,900 |
| 12 Nov 2013 |
GBX |
28.5 |
28.5 |
27 |
28 |
28 |
-0.5 (-1.75%)
|
23,853 |
| 11 Nov 2013 |
GBX |
28.5 |
28.7 |
28 |
28.5 |
28.5 |
0.0 (0.0%)
|
66,177 |
| 8 Nov 2013 |
GBX |
28.5 |
28.95 |
28 |
28.5 |
28.5 |
-0.5 (-1.72%)
|
67,480 |
| 7 Nov 2013 |
GBX |
28.5 |
29 |
28 |
29 |
29 |
+0.5 (+1.75%)
|
32,130 |
| 6 Nov 2013 |
GBX |
28.5 |
29 |
28.5 |
28.5 |
28.5 |
0.0 (0.0%)
|
9,094 |
| 5 Nov 2013 |
GBX |
30 |
30 |
27 |
28.5 |
28.5 |
-2 (-6.56%)
|
178,598 |
| 4 Nov 2013 |
GBX |
32 |
32 |
30.25 |
30.5 |
30.5 |
-1.5 (-4.69%)
|
14,150 |
| 1 Nov 2013 |
GBX |
32.5 |
32.5 |
31 |
32 |
32 |
-0.5 (-1.54%)
|
31,522 |
| 31 Oct 2013 |
GBX |
32.5 |
32.5 |
32.5 |
32.5 |
32.5 |
+0.5 (+1.56%)
|
3,023 |
| 30 Oct 2013 |
GBX |
31.5 |
32.5 |
30.1 |
32 |
32 |
+0.5 (+1.59%)
|
61,711 |
| 29 Oct 2013 |
GBX |
33 |
33 |
30.1 |
31.5 |
31.5 |
-2.5 (-7.35%)
|
56,134 |
| 28 Oct 2013 |
GBX |
34 |
34 |
33 |
34 |
34 |
0.0 (0.0%)
|
10,318 |
| 25 Oct 2013 |
GBX |
34 |
34.8 |
32.5 |
34 |
34 |
0.0 (0.0%)
|
52,626 |
| 24 Oct 2013 |
GBX |
35.5 |
35.5 |
32 |
34 |
34 |
-2 (-5.56%)
|
216,992 |
| 23 Oct 2013 |
GBX |
36 |
36 |
35.6 |
36 |
36 |
0.0 (0.0%)
|
4,468 |
| 22 Oct 2013 |
GBX |
33 |
37 |
32.75 |
36 |
36 |
+3 (+9.09%)
|
111,861 |
| 21 Oct 2013 |
GBX |
39.5 |
39.8 |
30.6 |
33 |
33 |
-6.5 (-16.46%)
|
263,043 |
| 18 Oct 2013 |
GBX |
43.3 |
43.3 |
38 |
39.5 |
39.5 |
+0.5 (+1.28%)
|
146,854 |
| 17 Oct 2013 |
GBX |
38 |
49 |
34.55 |
39 |
39 |
+1 (+2.63%)
|
1,096,465 |
| 16 Oct 2013 |
GBX |
28.5 |
39.2 |
28.5 |
38 |
38 |
+10 (+35.71%)
|
1,087,394 |
| 15 Oct 2013 |
GBX |
25.75 |
28.5 |
25.4 |
28 |
28 |
+2.25 (+8.74%)
|
210,591 |
| 14 Oct 2013 |
GBX |
24.75 |
25.75 |
24.1 |
25.75 |
25.75 |
+1.25 (+5.10%)
|
156,009 |
| 11 Oct 2013 |
GBX |
24.5 |
24.7 |
24.288 |
24.5 |
24.5 |
0.0 (0.0%)
|
32,855 |
| 10 Oct 2013 |
GBX |
24.5 |
24.5 |
24 |
24.5 |
24.5 |
0.0 (0.0%)
|
74,010 |
| 9 Oct 2013 |
GBX |
24.745 |
24.745 |
24 |
24.5 |
24.5 |
-0.5 (-2%)
|
63,503 |
| 8 Oct 2013 |
GBX |
25 |
25 |
24.55 |
25 |
25 |
0.0 (0.0%)
|
23,982 |
