Indus Gas Ltd. (INDI) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Indus Gas Ltd.

Date Open High Low Close* Volume
10/12/2009 387.50p 387.50p 385.00p 385.00p 0
09/12/2009 387.50p 387.50p 387.50p 387.50p 0
08/12/2009 387.50p 387.50p 387.50p 387.50p 0
07/12/2009 387.50p 387.50p 387.50p 387.50p 0
04/12/2009 395.00p 395.00p 387.50p 387.50p 1000
03/12/2009 390.00p 395.00p 387.50p 387.50p 2643
02/12/2009 390.00p 390.00p 390.00p 390.00p 3000
01/12/2009 385.00p 385.00p 385.00p 385.00p 0
30/11/2009 385.00p 385.00p 380.00p 385.00p 530
27/11/2009 382.50p 385.00p 382.50p 385.00p 0
26/11/2009 382.50p 382.50p 375.00p 382.50p 19500
25/11/2009 375.00p 382.50p 370.00p 382.50p 3046
24/11/2009 365.00p 377.50p 365.00p 377.50p 1000
23/11/2009 375.00p 384.00p 375.00p 377.50p 50000
20/11/2009 377.50p 377.50p 375.00p 375.00p 419
19/11/2009 377.50p 377.50p 370.00p 377.50p 11372
18/11/2009 375.00p 385.00p 375.00p 377.50p 3633
17/11/2009 377.50p 380.50p 375.00p 375.00p 109294
16/11/2009 380.00p 380.00p 367.50p 377.50p 188572
13/11/2009 362.50p 372.50p 360.00p 367.50p 632
12/11/2009 362.50p 362.50p 362.50p 362.50p 0
11/11/2009 361.50p 362.50p 360.00p 362.50p 120000
10/11/2009 350.00p 361.50p 350.00p 361.50p 2141
09/11/2009 363.50p 363.50p 357.50p 357.50p 0
06/11/2009 362.50p 363.50p 362.50p 363.50p 546
05/11/2009 360.00p 362.50p 360.00p 362.50p 0
04/11/2009 362.50p 362.50p 360.00p 360.00p 0
03/11/2009 375.00p 375.00p 362.50p 362.50p 29318
02/11/2009 382.50p 382.50p 382.50p 382.50p 2257
30/10/2009 385.00p 385.00p 382.50p 382.50p 11245
29/10/2009 390.00p 390.00p 390.00p 390.00p 68633
28/10/2009 385.00p 390.00p 385.00p 390.00p 51750
27/10/2009 385.00p 390.00p 385.00p 390.00p 8852
26/10/2009 385.00p 389.50p 385.00p 389.50p 15750
23/10/2009 405.00p 405.00p 375.00p 384.50p 260555
22/10/2009 397.50p 401.25p 397.50p 401.25p 1366
21/10/2009 390.00p 397.50p 390.00p 397.50p 90707
20/10/2009 390.00p 397.50p 390.00p 397.50p 732448
19/10/2009 395.00p 395.00p 390.00p 390.00p 4033
16/10/2009 400.00p 400.00p 392.50p 392.50p 82965
15/10/2009 395.00p 396.00p 395.00p 396.00p 244779
14/10/2009 395.00p 395.00p 387.50p 387.50p 1500
13/10/2009 390.00p 390.00p 385.00p 385.00p 54655
12/10/2009 370.00p 374.50p 370.00p 374.50p 125177
09/10/2009 375.00p 375.00p 370.00p 370.00p 1250
08/10/2009 370.00p 375.00p 370.00p 370.00p 23329
07/10/2009 350.00p 365.00p 350.00p 360.00p 310687
06/10/2009 350.00p 350.00p 350.00p 350.00p 69500
05/10/2009 355.00p 355.00p 342.50p 342.50p 1650
02/10/2009 355.00p 355.00p 342.50p 342.50p 4400
01/10/2009 344.00p 355.00p 344.00p 347.50p 106985
30/09/2009 336.00p 342.00p 335.00p 342.00p 66750
29/09/2009 350.00p 350.00p 337.50p 337.50p 4606
28/09/2009 340.00p 350.00p 335.00p 350.00p 39636
25/09/2009 345.00p 350.00p 345.00p 350.00p 2161
24/09/2009 369.00p 369.00p 350.00p 352.50p 12000
23/09/2009 370.00p 370.00p 362.50p 362.50p 3380
22/09/2009 365.00p 375.00p 355.00p 355.00p 17271
21/09/2009 364.00p 364.00p 357.00p 357.00p 26242

*Close Price adjusted for both dividends and splits