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
04/07/2016 215.00p 215.00p 212.50p 212.50p 750
01/07/2016 215.00p 210.00p 210.00p 210.00p 0
30/06/2016 215.00p 211.00p 210.00p 210.00p 0
29/06/2016 215.00p 212.50p 211.00p 211.00p 0
28/06/2016 215.00p 215.00p 210.00p 212.50p 3650
27/06/2016 215.00p 215.00p 210.00p 210.00p 0
24/06/2016 215.00p 215.00p 207.50p 215.00p 1644
23/06/2016 222.00p 222.50p 222.00p 222.50p 850
22/06/2016 220.00p 220.00p 215.00p 218.50p 5536
21/06/2016 220.00p 220.00p 210.00p 220.00p 61000
20/06/2016 221.10p 221.10p 218.50p 218.50p 2775
17/06/2016 215.50p 222.50p 215.50p 222.50p 10000
16/06/2016 220.00p 224.25p 220.00p 220.00p 9903
15/06/2016 227.00p 227.00p 222.62p 223.50p 1304
14/06/2016 260.00p 260.00p 231.00p 234.00p 9590
13/06/2016 264.80p 264.80p 263.00p 263.00p 664
10/06/2016 266.40p 266.40p 263.00p 263.00p 104
09/06/2016 262.00p 262.00p 262.00p 262.00p 258
08/06/2016 267.00p 267.20p 266.50p 266.50p 6807
07/06/2016 262.00p 265.00p 262.00p 263.50p 1985
06/06/2016 210.00p 267.25p 204.64p 260.00p 19006
03/06/2016 178.00p 217.00p 178.00p 210.00p 38844
02/06/2016 174.25p 175.50p 174.25p 175.50p 1800
01/06/2016 174.00p 175.50p 173.00p 175.50p 3375
31/05/2016 172.00p 175.00p 172.00p 174.00p 4000
27/05/2016 170.00p 171.50p 170.00p 171.50p 4511
26/05/2016 171.20p 171.00p 171.00p 171.00p 0
25/05/2016 171.20p 171.00p 170.75p 171.00p 0
24/05/2016 171.20p 171.20p 170.75p 170.75p 1084
23/05/2016 173.00p 171.50p 171.50p 171.50p 0
20/05/2016 173.00p 171.50p 171.50p 171.50p 0
19/05/2016 173.00p 173.00p 171.50p 171.50p 0
18/05/2016 173.00p 173.00p 173.00p 173.00p 1390
17/05/2016 175.00p 175.00p 172.95p 175.00p 5698
16/05/2016 179.06p 179.06p 175.00p 175.00p 667
13/05/2016 175.00p 180.00p 175.00p 178.50p 8000
12/05/2016 173.00p 177.00p 173.00p 177.00p 5700
11/05/2016 170.75p 171.50p 170.75p 171.50p 500
10/05/2016 170.00p 171.50p 170.50p 170.50p 0
09/05/2016 170.00p 171.50p 165.25p 171.50p 45800
06/05/2016 170.00p 173.00p 171.50p 171.50p 0
05/05/2016 170.00p 173.00p 170.00p 173.00p 2421
04/05/2016 168.00p 170.00p 168.00p 170.00p 17354
03/05/2016 165.00p 167.88p 167.50p 167.88p 0
29/04/2016 165.00p 167.50p 165.00p 167.50p 10000
28/04/2016 165.00p 167.50p 167.50p 167.50p 0
27/04/2016 165.00p 167.50p 165.00p 167.50p 850
26/04/2016 164.64p 164.64p 161.25p 162.50p 2851
25/04/2016 162.00p 165.00p 162.00p 165.00p 50750
22/04/2016 167.39p 167.50p 167.38p 167.50p 1372
21/04/2016 165.00p 167.50p 167.38p 167.38p 0
20/04/2016 165.00p 167.50p 165.00p 167.50p 10000
19/04/2016 173.00p 173.00p 162.00p 167.50p 11364
18/04/2016 171.15p 175.00p 171.15p 171.38p 5764
15/04/2016 182.00p 182.00p 159.19p 175.00p 11620
14/04/2016 139.00p 162.50p 132.00p 162.50p 23763
13/04/2016 133.05p 134.50p 133.05p 134.50p 1030
12/04/2016 136.42p 136.42p 134.50p 134.50p 9200
11/04/2016 134.00p 134.00p 131.00p 131.00p 2000
08/04/2016 132.71p 132.71p 125.31p 128.00p 2712
07/04/2016 128.75p 127.87p 126.13p 127.87p 0
06/04/2016 128.75p 128.75p 123.00p 126.13p 29902
05/04/2016 121.25p 121.50p 116.00p 121.50p 7716
04/04/2016 125.00p 127.00p 127.00p 127.00p 0
01/04/2016 125.00p 127.00p 127.00p 127.00p 0
31/03/2016 125.00p 127.00p 124.50p 127.00p 0
30/03/2016 125.00p 125.00p 121.00p 124.50p 5508
29/03/2016 125.48p 126.50p 125.48p 126.50p 2200
24/03/2016 128.00p 128.00p 126.50p 126.50p 2000
23/03/2016 130.00p 129.00p 129.00p 129.00p 0
22/03/2016 130.00p 129.00p 129.00p 129.00p 0
21/03/2016 130.00p 130.00p 129.00p 129.00p 766
18/03/2016 130.00p 130.00p 129.00p 129.00p 764
17/03/2016 128.00p 129.50p 129.00p 129.00p 0
16/03/2016 128.00p 129.50p 129.50p 129.50p 0
15/03/2016 128.00p 129.50p 128.00p 129.50p 1794
14/03/2016 128.25p 129.50p 129.50p 129.50p 0
11/03/2016 128.25p 129.50p 129.50p 129.50p 0
10/03/2016 128.25p 130.50p 129.50p 129.50p 0
09/03/2016 128.25p 130.50p 128.00p 130.50p 2973
08/03/2016 132.19p 130.50p 130.50p 130.50p 0
07/03/2016 132.19p 131.00p 130.50p 130.50p 0
04/03/2016 132.19p 132.19p 131.00p 131.00p 41
03/03/2016 132.19p 132.19p 131.00p 131.00p 2700
02/03/2016 134.00p 134.00p 131.00p 131.00p 372
01/03/2016 131.93p 131.00p 131.00p 131.00p 0
29/02/2016 131.93p 131.00p 131.00p 131.00p 0
26/02/2016 131.93p 131.93p 131.00p 131.00p 294
25/02/2016 128.25p 131.00p 131.00p 131.00p 0
24/02/2016 128.25p 131.50p 131.00p 131.00p 0
23/02/2016 128.25p 132.38p 131.50p 131.50p 0
22/02/2016 128.25p 132.38p 128.25p 132.38p 344
19/02/2016 135.00p 139.00p 135.00p 139.00p 850
18/02/2016 129.00p 135.13p 128.00p 135.00p 22450
17/02/2016 119.00p 124.50p 124.50p 124.50p 0
16/02/2016 119.00p 124.50p 115.00p 124.50p 20701
15/02/2016 114.00p 115.00p 110.00p 115.00p 25789
12/02/2016 110.00p 109.50p 109.50p 109.50p 0
11/02/2016 110.00p 110.00p 107.00p 109.50p 3710
10/02/2016 105.00p 107.00p 105.00p 107.00p 0
09/02/2016 105.00p 105.00p 105.00p 105.00p 2000
08/02/2016 105.00p 109.50p 109.50p 109.50p 0
05/02/2016 105.00p 110.50p 105.00p 109.50p 3728
04/02/2016 107.00p 110.50p 100.25p 110.50p 11293
03/02/2016 108.10p 112.00p 112.00p 112.00p 0
02/02/2016 108.10p 112.00p 112.00p 112.00p 0
01/02/2016 108.10p 112.00p 108.10p 112.00p 776
29/01/2016 113.00p 112.00p 112.00p 112.00p 0
28/01/2016 113.00p 114.87p 112.00p 112.00p 0
27/01/2016 113.00p 114.87p 113.00p 114.87p 1732049
26/01/2016 113.00p 115.00p 114.87p 114.87p 0
25/01/2016 113.00p 115.00p 113.00p 115.00p 20000
22/01/2016 113.00p 117.50p 115.00p 115.00p 0
21/01/2016 113.00p 119.93p 110.00p 117.50p 17158
20/01/2016 113.00p 113.00p 113.00p 113.00p 6600
19/01/2016 113.50p 117.50p 113.50p 114.00p 1000
18/01/2016 116.00p 117.50p 117.50p 117.50p 0
15/01/2016 116.00p 118.50p 117.50p 117.50p 0
14/01/2016 116.00p 118.50p 115.00p 118.50p 5000
13/01/2016 123.95p 123.00p 118.00p 123.00p 0
12/01/2016 123.95p 118.00p 118.00p 118.00p 0
11/01/2016 123.95p 119.00p 118.00p 118.00p 0
08/01/2016 123.95p 119.00p 118.00p 119.00p 0
07/01/2016 123.95p 121.00p 118.00p 118.00p 0
06/01/2016 123.95p 121.00p 121.00p 121.00p 0
05/01/2016 123.95p 123.95p 121.00p 121.00p 313
04/01/2016 123.95p 121.00p 121.00p 121.00p 0
31/12/2015 123.95p 121.00p 120.88p 121.00p 0
30/12/2015 123.95p 123.95p 120.88p 120.88p 100
29/12/2015 120.00p 124.00p 120.00p 122.50p 6006
24/12/2015 113.00p 117.50p 117.50p 117.50p 0
23/12/2015 113.00p 117.50p 117.50p 117.50p 0
22/12/2015 113.00p 117.50p 117.50p 117.50p 0
21/12/2015 113.00p 117.50p 116.50p 117.50p 0
18/12/2015 113.00p 116.50p 116.50p 116.50p 0
17/12/2015 113.00p 116.50p 116.50p 116.50p 0
16/12/2015 113.00p 116.50p 116.50p 116.50p 0
15/12/2015 113.00p 116.50p 116.50p 116.50p 0
14/12/2015 113.00p 116.50p 116.50p 116.50p 0
11/12/2015 113.00p 116.50p 114.63p 116.50p 0
10/12/2015 113.00p 116.75p 113.00p 114.63p 18000
09/12/2015 120.00p 120.00p 116.75p 116.75p 2461
08/12/2015 113.00p 116.50p 116.50p 116.50p 0
07/12/2015 113.00p 116.50p 113.00p 116.50p 1999
04/12/2015 114.00p 116.50p 116.38p 116.50p 0
03/12/2015 114.00p 116.38p 115.50p 116.38p 0
02/12/2015 114.00p 115.50p 112.00p 115.50p 7850
01/12/2015 113.00p 118.50p 118.50p 118.50p 0
30/11/2015 113.00p 118.50p 113.00p 118.50p 100
27/11/2015 113.00p 118.50p 113.00p 118.50p 7500
26/11/2015 113.25p 118.50p 112.00p 118.50p 23392
25/11/2015 117.00p 118.50p 117.00p 118.50p 100
24/11/2015 111.25p 118.50p 118.50p 118.50p 0
23/11/2015 111.25p 118.50p 118.50p 118.50p 0
20/11/2015 111.25p 118.50p 116.50p 118.50p 0
19/11/2015 111.25p 118.50p 116.50p 116.50p 0
18/11/2015 111.25p 118.50p 118.50p 118.50p 0
17/11/2015 111.25p 118.50p 111.25p 118.50p 100
16/11/2015 117.00p 119.00p 117.00p 119.00p 6000
13/11/2015 113.25p 118.38p 115.50p 115.50p 0
12/11/2015 113.25p 118.38p 113.25p 118.38p 3700
11/11/2015 113.25p 118.50p 113.00p 118.50p 0
10/11/2015 113.25p 113.25p 113.00p 113.00p 27727
09/11/2015 113.25p 118.50p 113.25p 118.50p 2500
06/11/2015 113.25p 118.50p 118.50p 118.50p 0
05/11/2015 113.25p 118.50p 116.38p 118.50p 0
04/11/2015 113.25p 116.50p 116.38p 116.38p 0
03/11/2015 113.25p 116.50p 113.00p 116.50p 0
02/11/2015 113.25p 113.25p 113.00p 113.00p 13052
30/10/2015 114.00p 116.50p 116.38p 116.50p 0
29/10/2015 114.00p 116.38p 116.38p 116.38p 0
28/10/2015 114.00p 116.38p 112.00p 116.38p 20200
27/10/2015 119.00p 121.38p 119.00p 121.38p 990
26/10/2015 114.25p 118.38p 116.88p 118.38p 0
23/10/2015 114.25p 119.00p 116.88p 116.88p 0
22/10/2015 114.25p 119.00p 116.00p 119.00p 0
21/10/2015 114.25p 121.31p 114.25p 116.00p 5429
20/10/2015 112.00p 118.38p 118.38p 118.38p 0
19/10/2015 112.00p 118.38p 118.38p 118.38p 0
16/10/2015 112.00p 118.38p 112.00p 118.38p 129643
15/10/2015 115.25p 114.00p 113.50p 113.50p 0
14/10/2015 115.25p 114.00p 113.87p 114.00p 0
13/10/2015 115.25p 113.87p 113.87p 113.87p 0
12/10/2015 115.25p 114.00p 113.87p 113.87p 0
09/10/2015 115.25p 114.37p 114.00p 114.00p 0
08/10/2015 115.25p 115.25p 114.37p 114.37p 867
07/10/2015 114.00p 116.00p 114.00p 114.37p 4000
06/10/2015 114.00p 114.00p 113.87p 113.87p 186060
05/10/2015 114.00p 115.59p 114.00p 115.00p 6728
02/10/2015 115.28p 115.28p 115.00p 115.00p 1288
01/10/2015 117.00p 117.00p 115.50p 115.50p 1000
30/09/2015 119.36p 120.38p 118.88p 120.38p 999
29/09/2015 114.00p 118.88p 114.00p 118.88p 3000
28/09/2015 120.40p 120.40p 119.00p 119.00p 1236
25/09/2015 118.75p 119.00p 114.17p 119.00p 2379
24/09/2015 117.00p 117.00p 107.00p 116.38p 29000
23/09/2015 105.00p 109.00p 105.00p 109.00p 14280
22/09/2015 111.60p 111.60p 108.00p 111.00p 436
21/09/2015 107.50p 108.00p 108.00p 108.00p 0
18/09/2015 107.50p 108.00p 107.50p 108.00p 1868

*Close Price adjusted for both dividends and splits