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
06/10/2017 380.00p 407.50p 407.50p 407.50p 0
05/10/2017 380.00p 407.50p 407.50p 407.50p 0
04/10/2017 380.00p 407.50p 407.50p 407.50p 0
03/10/2017 380.00p 407.50p 407.50p 407.50p 0
02/10/2017 380.00p 407.50p 397.50p 407.50p 0
29/09/2017 380.00p 402.50p 397.50p 397.50p 3199
28/09/2017 380.00p 402.50p 402.50p 402.50p 0
27/09/2017 380.00p 402.50p 402.50p 402.50p 0
26/09/2017 380.00p 402.50p 402.50p 402.50p 0
25/09/2017 380.00p 402.50p 380.00p 402.50p 70
22/09/2017 380.00p 390.00p 390.00p 390.00p 0
21/09/2017 380.00p 390.00p 390.00p 390.00p 0
20/09/2017 380.00p 390.00p 390.00p 390.00p 0
19/09/2017 380.00p 390.00p 390.00p 390.00p 0
18/09/2017 380.00p 390.00p 380.00p 390.00p 350
15/09/2017 380.00p 390.00p 390.00p 390.00p 61
14/09/2017 380.00p 390.00p 390.00p 390.00p 0
13/09/2017 380.00p 390.00p 390.00p 390.00p 70
12/09/2017 380.00p 390.00p 390.00p 390.00p 0
11/09/2017 380.00p 390.00p 390.00p 390.00p 0
08/09/2017 380.00p 390.00p 390.00p 390.00p 70
07/09/2017 380.00p 390.00p 390.00p 390.00p 0
06/09/2017 380.00p 390.00p 390.00p 390.00p 0
05/09/2017 380.00p 390.00p 390.00p 390.00p 0
04/09/2017 380.00p 390.00p 390.00p 390.00p 0
01/09/2017 380.00p 390.00p 390.00p 390.00p 0
31/08/2017 380.00p 390.00p 390.00p 390.00p 0
30/08/2017 380.00p 390.00p 390.00p 390.00p 0
29/08/2017 380.00p 390.00p 390.00p 390.00p 7787
25/08/2017 380.00p 390.00p 380.00p 390.00p 21
24/08/2017 370.00p 390.00p 390.00p 390.00p 0
23/08/2017 370.00p 390.00p 390.00p 390.00p 0
22/08/2017 370.00p 390.00p 390.00p 390.00p 0
21/08/2017 370.00p 390.00p 390.00p 390.00p 300
18/08/2017 370.00p 390.00p 390.00p 390.00p 0
17/08/2017 370.00p 390.00p 390.00p 390.00p 0
16/08/2017 370.00p 390.00p 390.00p 390.00p 0
15/08/2017 370.00p 390.00p 390.00p 390.00p 0
14/08/2017 370.00p 390.00p 390.00p 390.00p 0
11/08/2017 370.00p 395.00p 390.00p 390.00p 0
10/08/2017 370.00p 397.50p 395.00p 395.00p 518
09/08/2017 370.00p 397.50p 395.00p 397.50p 497
08/08/2017 370.00p 395.00p 395.00p 395.00p 738
07/08/2017 370.00p 395.00p 392.75p 395.00p 0
04/08/2017 370.00p 392.75p 390.37p 392.75p 0
03/08/2017 370.00p 390.37p 382.50p 390.37p 0
02/08/2017 370.00p 390.00p 382.50p 382.50p 0
01/08/2017 370.00p 395.00p 390.00p 390.00p 3692
31/07/2017 370.00p 395.00p 370.00p 395.00p 10709
28/07/2017 405.00p 395.00p 395.00p 395.00p 585
27/07/2017 405.00p 395.00p 395.00p 395.00p 1000
26/07/2017 405.00p 397.50p 395.00p 395.00p 0
25/07/2017 405.00p 405.00p 397.50p 397.50p 2635
24/07/2017 405.00p 405.00p 405.00p 405.00p 6207
21/07/2017 420.00p 402.50p 402.50p 402.50p 0
20/07/2017 420.00p 402.50p 402.50p 402.50p 4705
19/07/2017 420.00p 402.50p 402.50p 402.50p 56590
18/07/2017 420.00p 402.50p 402.50p 402.50p 0
17/07/2017 420.00p 402.50p 402.50p 402.50p 0
14/07/2017 420.00p 412.50p 402.50p 402.50p 0
13/07/2017 420.00p 412.50p 405.00p 412.50p 2699
12/07/2017 420.00p 405.00p 390.00p 405.00p 3482
11/07/2017 420.00p 420.00p 390.00p 390.00p 5395
10/07/2017 410.00p 395.00p 395.00p 395.00p 0
07/07/2017 410.00p 395.00p 395.00p 395.00p 0
06/07/2017 410.00p 410.00p 395.00p 395.00p 1000
05/07/2017 390.00p 390.00p 390.00p 390.00p 1250
04/07/2017 390.00p 400.00p 390.00p 390.00p 0
03/07/2017 390.00p 400.00p 390.00p 400.00p 121
30/06/2017 390.00p 390.00p 390.00p 390.00p 500
29/06/2017 390.00p 390.00p 390.00p 390.00p 2311
28/06/2017 355.00p 395.00p 390.00p 395.00p 1500
27/06/2017 355.00p 390.00p 390.00p 390.00p 0
26/06/2017 355.00p 390.00p 390.00p 390.00p 0
23/06/2017 355.00p 390.00p 370.00p 390.00p 1000
22/06/2017 355.00p 370.00p 370.00p 370.00p 0
21/06/2017 355.00p 370.00p 370.00p 370.00p 0
20/06/2017 355.00p 370.00p 350.00p 370.00p 2000
19/06/2017 405.00p 405.00p 382.50p 382.50p 167
16/06/2017 392.85p 392.85p 382.50p 382.50p 7
15/06/2017 380.00p 382.50p 382.50p 382.50p 0
14/06/2017 380.00p 382.50p 382.50p 382.50p 0
13/06/2017 380.00p 385.00p 382.50p 382.50p 0
12/06/2017 380.00p 385.00p 370.00p 385.00p 3238
09/06/2017 380.25p 399.87p 395.00p 395.00p 0
08/06/2017 380.25p 399.87p 380.25p 399.87p 687
07/06/2017 390.25p 400.00p 400.00p 400.00p 0
06/06/2017 390.25p 400.00p 400.00p 400.00p 0
05/06/2017 390.25p 400.00p 400.00p 400.00p 0
02/06/2017 390.25p 400.00p 400.00p 400.00p 0
01/06/2017 390.25p 427.56p 390.00p 400.00p 2115
31/05/2017 402.69p 415.00p 415.00p 415.00p 0
30/05/2017 402.69p 415.00p 402.69p 415.00p 90
26/05/2017 390.00p 390.00p 390.00p 390.00p 590
25/05/2017 420.00p 405.00p 405.00p 405.00p 0
24/05/2017 420.00p 420.00p 405.00p 405.00p 14280
23/05/2017 421.36p 410.00p 405.00p 405.00p 0
22/05/2017 421.36p 421.36p 410.00p 410.00p 142
19/05/2017 430.00p 430.00p 430.00p 430.00p 564
18/05/2017 439.75p 410.00p 400.00p 410.00p 0
17/05/2017 439.75p 439.75p 390.25p 400.00p 763
16/05/2017 402.62p 415.00p 402.62p 415.00p 215
15/05/2017 430.00p 415.00p 405.00p 405.00p 0
12/05/2017 430.00p 415.00p 415.00p 415.00p 0
11/05/2017 430.00p 415.00p 415.00p 415.00p 0
10/05/2017 430.00p 430.00p 402.62p 415.00p 425
09/05/2017 439.75p 405.00p 405.00p 405.00p 0
08/05/2017 439.75p 415.00p 405.00p 405.00p 0
05/05/2017 439.75p 415.00p 415.00p 415.00p 0
04/05/2017 439.75p 439.75p 402.62p 415.00p 440
03/05/2017 410.00p 415.00p 410.00p 415.00p 534
02/05/2017 447.38p 447.38p 420.13p 430.00p 2077
28/04/2017 430.00p 432.50p 430.00p 432.50p 0
27/04/2017 430.00p 430.00p 430.00p 430.00p 871
26/04/2017 440.00p 445.00p 430.00p 445.00p 0
25/04/2017 440.00p 440.00p 430.00p 430.00p 1140
24/04/2017 430.00p 460.00p 430.00p 460.00p 490
21/04/2017 410.00p 410.00p 390.00p 390.00p 603
20/04/2017 409.75p 410.00p 385.00p 385.00p 1486
19/04/2017 365.25p 387.50p 365.25p 387.50p 597
18/04/2017 409.75p 409.75p 380.00p 380.00p 412
13/04/2017 400.00p 385.00p 385.00p 385.00p 0
12/04/2017 400.00p 395.00p 385.00p 385.00p 0
11/04/2017 400.00p 400.00p 395.00p 395.00p 4400
10/04/2017 372.62p 407.60p 372.62p 385.00p 782
07/04/2017 372.62p 385.00p 372.62p 385.00p 1500
06/04/2017 395.00p 397.50p 395.00p 397.50p 27
05/04/2017 403.69p 405.00p 400.00p 405.00p 2053
04/04/2017 385.50p 420.00p 385.00p 420.00p 51523
03/04/2017 417.37p 420.00p 415.12p 420.00p 1306
31/03/2017 383.00p 410.00p 383.00p 410.00p 891047
30/03/2017 370.00p 385.00p 370.00p 385.00p 2400
29/03/2017 391.00p 391.00p 390.00p 390.00p 0
28/03/2017 391.00p 391.00p 391.00p 391.00p 220
27/03/2017 386.25p 390.00p 390.00p 390.00p 0
24/03/2017 386.25p 390.00p 384.38p 390.00p 0
23/03/2017 386.25p 390.00p 384.38p 384.38p 0
22/03/2017 386.25p 390.00p 390.00p 390.00p 0
21/03/2017 386.25p 390.00p 381.86p 390.00p 1916
20/03/2017 380.00p 390.00p 380.00p 390.00p 8000
17/03/2017 385.00p 398.00p 380.00p 385.00p 35150
16/03/2017 389.81p 390.00p 385.00p 385.00p 261
15/03/2017 360.00p 385.00p 360.00p 385.00p 37
14/03/2017 385.00p 385.00p 385.00p 385.00p 0
13/03/2017 385.00p 385.00p 385.00p 385.00p 0
10/03/2017 385.00p 385.00p 385.00p 385.00p 2700
09/03/2017 389.02p 385.00p 385.00p 385.00p 0
08/03/2017 389.02p 389.02p 385.00p 385.00p 37
07/03/2017 360.00p 380.00p 360.00p 380.00p 56
06/03/2017 370.00p 385.00p 385.00p 385.00p 0
03/03/2017 370.00p 385.00p 370.00p 385.00p 1129
02/03/2017 383.50p 385.00p 385.00p 385.00p 0
01/03/2017 383.50p 385.00p 383.50p 385.00p 0
28/02/2017 383.50p 392.06p 383.50p 383.50p 501
27/02/2017 375.25p 385.00p 370.25p 385.00p 2509
24/02/2017 385.00p 385.00p 380.00p 380.00p 1200
23/02/2017 375.00p 391.00p 375.00p 391.00p 1077
22/02/2017 380.00p 396.37p 380.00p 391.13p 1031
21/02/2017 380.25p 392.50p 391.00p 392.50p 0
20/02/2017 380.25p 395.00p 391.00p 391.00p 0
17/02/2017 380.25p 395.00p 393.00p 395.00p 0
16/02/2017 380.25p 402.31p 380.25p 393.00p 687
15/02/2017 380.25p 395.00p 380.25p 395.00p 562
14/02/2017 380.25p 392.50p 380.25p 392.50p 25
13/02/2017 380.00p 395.00p 391.00p 395.00p 0
10/02/2017 380.00p 395.00p 391.00p 391.00p 0
09/02/2017 380.00p 395.00p 380.00p 395.00p 278
08/02/2017 390.00p 394.00p 390.00p 394.00p 1089
07/02/2017 387.00p 394.86p 387.00p 387.00p 2478
06/02/2017 396.32p 396.32p 395.00p 395.00p 18
03/02/2017 380.00p 398.56p 380.00p 395.00p 1220
02/02/2017 390.25p 399.00p 380.00p 399.00p 4233
01/02/2017 400.25p 419.75p 385.25p 410.75p 2741
31/01/2017 380.25p 407.50p 400.00p 407.50p 0
30/01/2017 380.25p 400.00p 380.25p 400.00p 100
27/01/2017 419.75p 419.75p 405.00p 405.00p 1300
26/01/2017 414.75p 414.75p 402.50p 402.50p 1230
25/01/2017 390.25p 400.00p 390.25p 400.00p 1770
24/01/2017 410.00p 410.00p 397.50p 397.50p 110
23/01/2017 402.56p 402.56p 395.13p 395.13p 1429
20/01/2017 406.31p 406.31p 397.50p 397.50p 12
19/01/2017 397.62p 397.62p 397.50p 397.50p 523
18/01/2017 398.75p 398.75p 398.75p 398.75p 100
17/01/2017 395.00p 395.00p 395.00p 395.00p 100
16/01/2017 410.06p 410.06p 400.00p 400.00p 7
13/01/2017 410.00p 400.00p 395.00p 395.00p 0
12/01/2017 410.00p 410.00p 400.00p 400.00p 500
11/01/2017 395.00p 400.00p 395.00p 400.00p 0
10/01/2017 395.00p 395.00p 395.00p 395.00p 0
09/01/2017 395.00p 395.00p 395.00p 395.00p 0
06/01/2017 395.00p 417.94p 370.25p 395.00p 3757
05/01/2017 396.31p 396.31p 392.62p 395.00p 5804
04/01/2017 390.00p 390.00p 382.50p 382.50p 446
03/01/2017 412.00p 412.00p 375.00p 382.50p 7328
30/12/2016 365.00p 420.00p 365.00p 391.00p 11004
29/12/2016 310.00p 336.90p 310.00p 330.00p 2524
28/12/2016 322.56p 322.56p 310.00p 310.00p 58
23/12/2016 285.25p 310.00p 310.00p 310.00p 0
22/12/2016 285.25p 310.00p 285.25p 310.00p 156
21/12/2016 300.00p 325.00p 300.00p 305.00p 2400

*Close Price adjusted for both dividends and splits