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 |
| 14 Oct 2022 |
GBX |
19.25 |
19.5 |
19 |
19 |
19 |
0.0 (0.0%)
|
1,281,946 |
| 13 Oct 2022 |
GBX |
18.75 |
19.5 |
18.5 |
19 |
19 |
+0.1 (+0.53%)
|
1,851,476 |
| 12 Oct 2022 |
GBX |
19.75 |
20 |
18.6251 |
18.9 |
18.9 |
-0.85 (-4.30%)
|
1,093,624 |
| 11 Oct 2022 |
GBX |
19.75 |
20 |
19.5 |
19.75 |
19.75 |
0.0 (0.0%)
|
318,794 |
| 10 Oct 2022 |
GBX |
20.75 |
21 |
19.5 |
19.75 |
19.75 |
-0.75 (-3.66%)
|
1,206,338 |
| 7 Oct 2022 |
GBX |
20.75 |
21 |
20.5 |
20.5 |
20.5 |
-0.25 (-1.20%)
|
657,378 |
| 6 Oct 2022 |
GBX |
21 |
21 |
20.575 |
20.75 |
20.75 |
-0.05 (-0.24%)
|
639,063 |
| 5 Oct 2022 |
GBX |
21 |
21.7 |
20.5 |
20.8 |
20.8 |
-0.3 (-1.42%)
|
1,351,543 |
| 4 Oct 2022 |
GBX |
20 |
21.5 |
19.5 |
21.1 |
21.1 |
+1.15 (+5.76%)
|
2,507,162 |
| 3 Oct 2022 |
GBX |
20.25 |
20.5 |
19.5 |
19.95 |
19.95 |
-0.55 (-2.68%)
|
1,831,096 |
| 30 Sep 2022 |
GBX |
20.25 |
20.75 |
18.72 |
20.5 |
20.5 |
0.0 (0.0%)
|
5,953,139 |
| 29 Sep 2022 |
GBX |
18.625 |
20.5 |
18.3667 |
20.5 |
20.5 |
+2 (+10.81%)
|
4,600,500 |
| 28 Sep 2022 |
GBX |
19.75 |
20 |
17 |
18.5 |
18.5 |
-1.15 (-5.85%)
|
5,400,141 |
| 27 Sep 2022 |
GBX |
20.25 |
21 |
19.1 |
19.65 |
19.65 |
-0.65 (-3.20%)
|
5,836,928 |
| 26 Sep 2022 |
GBX |
23 |
23.5 |
20 |
20.3 |
20.3 |
-2.2 (-9.78%)
|
2,835,683 |
| 23 Sep 2022 |
GBX |
24.25 |
24.5 |
22.25 |
22.5 |
22.5 |
-1.7 (-7.02%)
|
1,521,338 |
| 22 Sep 2022 |
GBX |
25.2 |
25.2 |
24.1 |
24.2 |
24.2 |
-1.05 (-4.16%)
|
854,964 |
| 21 Sep 2022 |
GBX |
25.5 |
25.775 |
25 |
25.25 |
25.25 |
-0.25 (-0.98%)
|
438,458 |
| 20 Sep 2022 |
GBX |
26.1 |
26.5 |
25 |
25.5 |
25.5 |
-0.5 (-1.92%)
|
1,165,789 |
| 16 Sep 2022 |
GBX |
27.22 |
27.22 |
26 |
26 |
26 |
-1.25 (-4.59%)
|
1,475,980 |
| 15 Sep 2022 |
GBX |
27.25 |
27.5 |
26.5 |
27.25 |
27.25 |
0.0 (0.0%)
|
452,622 |
| 14 Sep 2022 |
GBX |
27 |
27.5 |
26.88 |
27.25 |
27.25 |
+0.05 (+0.18%)
|
570,182 |
| 13 Sep 2022 |
GBX |
26.75 |
27.5 |
26.5 |
27.2 |
27.2 |
+0.2 (+0.74%)
|
663,137 |
| 12 Sep 2022 |
GBX |
27.25 |
27.5 |
26.17 |
27 |
27 |
-0.25 (-0.92%)
|
1,360,597 |
| 9 Sep 2022 |
GBX |
27.25 |
27.5 |
27 |
27.25 |
27.25 |
0.0 (0.0%)
|
561,158 |
| 8 Sep 2022 |
GBX |
28.62 |
28.62 |
27 |
27.25 |
27.25 |
-1.5 (-5.22%)
|
1,003,521 |
| 7 Sep 2022 |
GBX |
29.06 |
29.06 |
28.5 |
28.75 |
28.75 |
-0.5 (-1.71%)
|
716,954 |
| 6 Sep 2022 |
GBX |
30 |
30.5 |
29 |
29.25 |
29.25 |
-0.85 (-2.82%)
|
1,149,657 |
| 5 Sep 2022 |
GBX |
28.75 |
31 |
28.5 |
30.1 |
30.1 |
+1.9 (+6.74%)
|
3,934,353 |
| 2 Sep 2022 |
GBX |
28.75 |
29.5 |
28.2 |
28.2 |
28.2 |
-0.8 (-2.76%)
|
1,010,153 |
