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
08/08/2014 400.00p 395.00p 395.00p 395.00p 0
07/08/2014 400.00p 395.00p 395.00p 395.00p 0
06/08/2014 400.00p 400.00p 395.00p 395.00p 0
05/08/2014 400.00p 400.00p 395.00p 395.00p 0
04/08/2014 400.00p 400.00p 395.00p 395.00p 0
01/08/2014 400.00p 400.00p 395.00p 395.00p 0
31/07/2014 400.00p 400.00p 395.00p 395.00p 0
30/07/2014 400.00p 400.00p 399.75p 399.75p 1700
29/07/2014 400.00p 400.00p 400.00p 400.00p 200
28/07/2014 385.00p 400.00p 380.00p 390.00p 4256
25/07/2014 385.00p 397.50p 385.00p 397.50p 0
24/07/2014 385.00p 397.50p 385.00p 397.50p 500
23/07/2014 400.00p 400.00p 390.00p 395.00p 0
22/07/2014 400.00p 400.00p 390.00p 400.00p 1500
21/07/2014 420.00p 420.00p 410.00p 410.00p 1000
18/07/2014 425.83p 425.83p 410.00p 410.00p 1000
17/07/2014 419.86p 420.37p 410.00p 410.00p 0
16/07/2014 419.86p 420.37p 410.00p 410.00p 0
15/07/2014 419.86p 420.37p 410.00p 411.00p 1000
14/07/2014 391.90p 411.00p 391.90p 410.00p 1520
11/07/2014 400.00p 411.00p 395.00p 411.00p 0
10/07/2014 400.00p 400.00p 395.00p 395.00p 900
09/07/2014 425.00p 425.00p 405.00p 415.00p 0
08/07/2014 425.00p 425.00p 405.00p 405.00p 0
07/07/2014 425.00p 425.00p 415.00p 415.00p 0
04/07/2014 425.00p 425.00p 415.00p 415.00p 500
03/07/2014 405.00p 415.00p 405.00p 415.00p 343
02/07/2014 403.00p 415.00p 403.00p 415.00p 300
01/07/2014 410.00p 420.00p 410.00p 415.00p 0
30/06/2014 410.00p 420.00p 410.00p 420.00p 0
27/06/2014 410.00p 420.00p 410.00p 420.00p 0
26/06/2014 410.00p 420.00p 410.00p 420.00p 0
25/06/2014 410.00p 420.00p 410.00p 420.00p 0
24/06/2014 410.00p 420.00p 410.00p 420.00p 0
23/06/2014 410.00p 420.00p 410.00p 420.00p 0
20/06/2014 410.00p 420.00p 410.00p 420.00p 0
19/06/2014 410.00p 420.00p 410.00p 420.00p 1000
18/06/2014 425.00p 432.50p 415.00p 415.00p 0
17/06/2014 425.00p 432.50p 415.00p 425.00p 3000
16/06/2014 430.12p 441.98p 421.00p 432.50p 15176
13/06/2014 430.00p 430.00p 430.00p 430.00p 500
12/06/2014 434.48p 434.48p 430.00p 430.00p 0
11/06/2014 434.48p 434.48p 430.00p 430.00p 1500
10/06/2014 414.00p 430.00p 414.00p 430.00p 1800
09/06/2014 415.00p 432.50p 415.00p 430.00p 200
06/06/2014 410.00p 432.50p 410.00p 432.50p 7500
05/06/2014 425.00p 432.50p 425.00p 432.50p 1500
04/06/2014 450.00p 450.00p 427.25p 450.00p 1483
03/06/2014 0.00p 455.00p 448.50p 448.50p 0
02/06/2014 440.00p 455.00p 440.00p 455.00p 0
30/05/2014 440.00p 455.00p 440.00p 455.00p 125
29/05/2014 460.00p 460.00p 445.00p 457.50p 0
28/05/2014 460.00p 460.00p 445.00p 452.00p 0
27/05/2014 460.00p 460.00p 445.00p 455.00p 0
23/05/2014 460.00p 460.00p 445.00p 455.00p 4624
22/05/2014 469.75p 470.00p 465.00p 465.00p 5209
21/05/2014 470.00p 510.00p 465.00p 465.00p 6300
20/05/2014 490.25p 505.00p 487.50p 487.50p 1358
19/05/2014 520.00p 520.00p 505.00p 505.00p 0
16/05/2014 520.00p 520.00p 505.00p 505.00p 0
15/05/2014 520.00p 520.00p 505.00p 505.00p 0
14/05/2014 520.00p 520.00p 505.00p 505.00p 0
13/05/2014 520.00p 520.00p 505.00p 505.00p 7650
12/05/2014 500.00p 520.00p 500.00p 505.00p 0
09/05/2014 500.00p 520.00p 500.00p 505.00p 0
08/05/2014 500.00p 520.00p 500.00p 505.00p 0
07/05/2014 500.00p 520.00p 500.00p 510.00p 4812
06/05/2014 520.00p 545.07p 449.00p 475.00p 0
02/05/2014 520.00p 545.07p 449.00p 475.00p 0
01/05/2014 520.00p 545.07p 449.00p 475.00p 0
30/04/2014 520.00p 545.07p 449.00p 480.00p 92572
29/04/2014 520.00p 535.00p 520.00p 535.00p 0
28/04/2014 520.00p 535.00p 520.00p 534.75p 0
25/04/2014 520.00p 535.00p 520.00p 535.00p 1067
24/04/2014 520.50p 532.25p 520.00p 532.25p 0
23/04/2014 520.50p 529.75p 520.00p 529.75p 0
22/04/2014 520.50p 529.75p 520.00p 529.75p 780
17/04/2014 535.00p 542.50p 535.00p 542.50p 5000
16/04/2014 535.00p 535.00p 520.00p 532.50p 1500
15/04/2014 550.00p 557.50p 550.00p 550.00p 0
14/04/2014 550.00p 557.50p 550.00p 550.00p 0
11/04/2014 550.00p 557.50p 550.00p 550.00p 0
10/04/2014 550.00p 557.50p 550.00p 557.50p 22583
09/04/2014 557.00p 557.00p 557.00p 557.00p 1500
08/04/2014 563.50p 563.50p 547.50p 563.50p 4500
07/04/2014 565.00p 590.00p 547.50p 547.50p 1000
04/04/2014 569.00p 592.50p 569.00p 590.00p 970
03/04/2014 570.50p 592.50p 570.50p 592.50p 0
02/04/2014 570.50p 592.50p 570.50p 592.50p 500
01/04/2014 615.00p 615.00p 592.50p 592.50p 150
31/03/2014 580.00p 597.50p 580.00p 597.50p 500
28/03/2014 580.50p 580.50p 575.50p 580.50p 4000
27/03/2014 600.00p 600.00p 600.00p 600.00p 150
26/03/2014 590.00p 592.00p 590.00p 592.00p 768
25/03/2014 606.00p 607.50p 590.00p 607.50p 2557
24/03/2014 631.54p 631.54p 610.50p 610.50p 0
21/03/2014 631.54p 631.54p 610.50p 610.50p 650
20/03/2014 635.00p 643.75p 601.00p 620.00p 1401
19/03/2014 640.00p 643.75p 640.00p 643.75p 257
18/03/2014 650.00p 652.50p 647.50p 647.50p 0
17/03/2014 650.00p 652.50p 650.00p 650.00p 0
14/03/2014 650.00p 652.50p 650.00p 652.50p 0
13/03/2014 650.00p 652.50p 650.00p 652.50p 995
12/03/2014 650.00p 660.00p 650.00p 650.00p 0
11/03/2014 650.00p 660.00p 650.00p 660.00p 0
10/03/2014 650.00p 660.00p 650.00p 660.00p 1000
07/03/2014 680.00p 690.00p 650.00p 662.50p 3891
06/03/2014 640.50p 676.50p 630.00p 661.50p 1676
05/03/2014 680.00p 680.00p 650.00p 660.00p 0
04/03/2014 680.00p 680.00p 650.00p 660.00p 0
03/03/2014 680.00p 680.00p 650.00p 680.00p 1800
28/02/2014 670.50p 680.00p 640.00p 680.00p 762661
27/02/2014 675.00p 685.00p 675.00p 685.00p 27677
26/02/2014 670.50p 690.00p 670.50p 679.00p 50800
25/02/2014 670.50p 690.00p 670.00p 690.00p 3294696
24/02/2014 685.00p 700.00p 679.00p 679.00p 0
21/02/2014 685.00p 700.00p 680.25p 700.00p 6909
20/02/2014 700.00p 710.00p 685.00p 700.00p 2238
19/02/2014 700.00p 710.00p 685.00p 710.00p 2900
18/02/2014 725.00p 725.00p 710.00p 710.00p 0
17/02/2014 725.00p 725.00p 715.00p 715.00p 0
14/02/2014 725.00p 725.00p 725.00p 725.00p 477
13/02/2014 680.00p 720.00p 680.00p 720.00p 1023
12/02/2014 725.00p 735.00p 700.00p 702.50p 1705
11/02/2014 735.00p 735.00p 735.00p 735.00p 295
10/02/2014 740.00p 760.00p 740.00p 745.00p 1568
07/02/2014 740.00p 760.00p 740.00p 760.00p 1668
06/02/2014 775.50p 800.00p 760.00p 760.00p 2205
05/02/2014 775.50p 800.00p 764.50p 777.00p 5305
04/02/2014 790.00p 800.00p 790.00p 800.00p 2118
03/02/2014 815.00p 815.00p 815.00p 815.00p 372
31/01/2014 835.00p 835.00p 835.00p 835.00p 1280
30/01/2014 800.00p 825.00p 800.00p 825.00p 1516
29/01/2014 802.50p 825.00p 800.00p 825.00p 2240
28/01/2014 810.00p 830.00p 810.00p 828.00p 5635
27/01/2014 815.50p 817.50p 815.00p 815.00p 1164
24/01/2014 850.50p 851.00p 829.50p 842.50p 4842
23/01/2014 860.00p 865.00p 850.25p 851.00p 2520
22/01/2014 870.00p 870.00p 862.50p 862.50p 722
21/01/2014 870.00p 870.00p 870.00p 870.00p 1000
20/01/2014 872.00p 874.98p 850.50p 870.00p 5790
17/01/2014 852.93p 874.50p 852.93p 874.50p 1500
16/01/2014 865.00p 870.00p 865.00p 870.00p 1000
15/01/2014 865.50p 870.00p 865.00p 870.00p 2600
14/01/2014 850.50p 887.25p 850.50p 887.25p 0
13/01/2014 850.50p 879.00p 850.50p 874.75p 0
10/01/2014 850.50p 879.00p 850.50p 879.00p 0
09/01/2014 850.50p 875.00p 850.50p 875.00p 0
08/01/2014 850.50p 860.50p 850.50p 860.50p 1150
07/01/2014 870.00p 870.00p 840.00p 860.00p 9211
06/01/2014 870.00p 895.00p 870.00p 895.00p 0
03/01/2014 870.00p 890.00p 870.00p 887.50p 1400
02/01/2014 870.00p 890.00p 860.00p 890.00p 4430
31/12/2013 890.00p 900.00p 871.00p 890.50p 4718
30/12/2013 885.50p 902.50p 885.50p 889.75p 0
27/12/2013 885.50p 902.50p 885.50p 902.50p 500
24/12/2013 875.00p 885.00p 855.00p 875.00p 0
23/12/2013 875.00p 885.00p 855.00p 885.00p 2717
20/12/2013 875.50p 900.00p 875.50p 885.00p 0
19/12/2013 875.50p 900.00p 875.50p 900.00p 474
18/12/2013 870.00p 900.00p 870.00p 900.00p 0
17/12/2013 870.00p 900.00p 870.00p 900.00p 2913
16/12/2013 875.00p 900.00p 870.00p 885.00p 2930
13/12/2013 900.00p 900.00p 895.00p 900.00p 0
12/12/2013 900.00p 900.00p 895.00p 895.00p 0
11/12/2013 900.00p 900.00p 897.50p 897.50p 0
10/12/2013 900.00p 900.00p 900.00p 900.00p 371
09/12/2013 880.00p 901.00p 880.00p 901.00p 64362
06/12/2013 900.00p 900.00p 892.50p 892.50p 0
05/12/2013 900.00p 900.00p 900.00p 900.00p 26111
04/12/2013 920.00p 920.00p 900.00p 900.00p 120
03/12/2013 885.00p 910.00p 870.00p 900.00p 5443
02/12/2013 885.50p 914.00p 885.50p 905.00p 5892
29/11/2013 928.00p 928.00p 914.00p 914.00p 1765
28/11/2013 880.00p 905.00p 880.00p 900.00p 6967
27/11/2013 925.00p 926.00p 903.00p 903.00p 1764
26/11/2013 919.50p 920.00p 875.00p 910.00p 8507
25/11/2013 877.50p 917.00p 877.00p 903.50p 100637
22/11/2013 900.00p 917.00p 865.50p 917.00p 849
21/11/2013 880.50p 899.50p 840.00p 899.50p 4635
20/11/2013 919.50p 927.00p 901.00p 901.00p 2863
19/11/2013 880.00p 900.00p 834.50p 900.00p 6980
18/11/2013 920.00p 920.00p 899.75p 899.75p 1983
15/11/2013 935.00p 935.00p 907.50p 907.50p 194
14/11/2013 880.00p 928.00p 875.00p 928.00p 2196
13/11/2013 920.00p 930.00p 902.00p 902.00p 1491
12/11/2013 895.00p 905.00p 880.00p 892.00p 980
11/11/2013 880.50p 905.00p 880.00p 905.00p 1226
08/11/2013 877.97p 900.00p 877.97p 900.00p 53
07/11/2013 925.00p 925.07p 900.00p 900.00p 1556
06/11/2013 900.00p 900.00p 875.00p 900.00p 1754
05/11/2013 900.00p 900.00p 875.00p 890.00p 1641
04/11/2013 905.00p 905.00p 895.00p 900.00p 1250
01/11/2013 880.00p 905.00p 875.00p 905.00p 4267
31/10/2013 924.50p 925.00p 905.25p 910.00p 0
30/10/2013 924.50p 925.00p 905.25p 905.25p 1520
29/10/2013 887.50p 903.50p 887.00p 903.50p 3760
28/10/2013 903.50p 903.50p 903.50p 903.50p 187205
25/10/2013 880.50p 900.00p 880.50p 895.00p 1227
24/10/2013 920.00p 920.07p 900.00p 900.00p 600

*Close Price adjusted for both dividends and splits