Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Indus Gas Ltd. (INDI) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/05/2013 | 950.00p | 950.00p | 895.00p | 940.00p | 13764 |
| 02/05/2013 | 890.00p | 960.00p | 890.00p | 950.00p | 17063 |
| 01/05/2013 | 895.00p | 910.00p | 876.00p | 910.00p | 0 |
| 30/04/2013 | 895.00p | 905.00p | 876.00p | 905.00p | 63149 |
| 29/04/2013 | 885.00p | 905.00p | 885.00p | 905.00p | 3500447 |
| 26/04/2013 | 925.00p | 925.00p | 885.00p | 925.00p | 3785 |
| 25/04/2013 | 885.00p | 925.00p | 885.00p | 925.00p | 5546 |
| 24/04/2013 | 885.00p | 907.00p | 875.00p | 900.00p | 15238 |
| 23/04/2013 | 900.00p | 920.00p | 856.00p | 856.00p | 5384 |
| 22/04/2013 | 918.00p | 950.00p | 918.00p | 920.00p | 6947 |
| 19/04/2013 | 920.00p | 920.00p | 875.00p | 900.00p | 6738 |
| 18/04/2013 | 930.00p | 990.00p | 918.00p | 918.00p | 10896 |
| 17/04/2013 | 885.00p | 902.50p | 880.00p | 902.50p | 28839 |
| 16/04/2013 | 908.50p | 908.50p | 901.00p | 908.50p | 923000 |
| 15/04/2013 | 887.00p | 901.00p | 887.00p | 901.00p | 223 |
| 12/04/2013 | 900.00p | 920.00p | 900.00p | 920.00p | 3899 |
| 11/04/2013 | 890.00p | 900.00p | 882.00p | 885.00p | 42883 |
| 10/04/2013 | 905.00p | 910.00p | 905.00p | 905.00p | 5953 |
| 09/04/2013 | 900.00p | 925.00p | 900.00p | 925.00p | 2069 |
| 08/04/2013 | 890.00p | 925.00p | 885.00p | 925.00p | 234293 |
| 05/04/2013 | 832.50p | 905.00p | 832.50p | 905.00p | 6770 |
| 04/04/2013 | 825.00p | 853.00p | 810.00p | 853.00p | 7106 |
| 03/04/2013 | 915.00p | 938.50p | 810.00p | 810.00p | 12305 |
| 02/04/2013 | 915.00p | 940.00p | 915.00p | 920.00p | 2670 |
| 28/03/2013 | 895.00p | 900.00p | 845.00p | 900.00p | 1203 |
| 27/03/2013 | 880.00p | 884.00p | 850.00p | 875.00p | 4965 |
| 26/03/2013 | 895.00p | 900.00p | 825.00p | 900.00p | 21104 |
| 25/03/2013 | 890.00p | 900.00p | 885.00p | 900.00p | 3539561 |
| 22/03/2013 | 900.00p | 910.00p | 825.00p | 910.00p | 7886 |
| 21/03/2013 | 910.00p | 945.00p | 900.00p | 925.00p | 3874 |
| 20/03/2013 | 910.00p | 945.00p | 900.00p | 945.00p | 600011 |
| 19/03/2013 | 910.00p | 945.00p | 910.00p | 945.00p | 886 |
| 18/03/2013 | 910.00p | 945.00p | 910.00p | 945.00p | 11 |
| 15/03/2013 | 910.00p | 945.00p | 910.00p | 942.50p | 211 |
| 14/03/2013 | 980.00p | 980.00p | 910.00p | 945.00p | 561 |
| 13/03/2013 | 910.00p | 945.00p | 910.00p | 945.00p | 1761 |
| 12/03/2013 | 920.00p | 945.00p | 910.00p | 945.00p | 2011 |
| 11/03/2013 | 960.00p | 960.00p | 930.00p | 945.00p | 153 |
| 08/03/2013 | 920.00p | 955.00p | 920.00p | 955.00p | 14 |
| 07/03/2013 | 990.00p | 990.00p | 920.00p | 955.00p | 545 |
| 06/03/2013 | 920.00p | 971.00p | 920.00p | 955.00p | 474 |
| 05/03/2013 | 962.50p | 962.50p | 920.00p | 955.00p | 138 |
| 04/03/2013 | 920.00p | 945.00p | 920.00p | 945.00p | 14 |
| 01/03/2013 | 960.00p | 960.00p | 955.00p | 955.00p | 910 |
| 28/02/2013 | 979.50p | 990.00p | 955.00p | 955.00p | 2418 |
| 27/02/2013 | 980.00p | 980.00p | 950.00p | 955.00p | 0 |
| 26/02/2013 | 980.00p | 980.00p | 950.00p | 955.00p | 104 |
| 25/02/2013 | 920.00p | 950.00p | 920.00p | 950.00p | 872 |
| 22/02/2013 | 920.00p | 950.00p | 920.00p | 950.00p | 919 |
| 21/02/2013 | 920.00p | 950.00p | 920.00p | 950.00p | 1188 |
| 20/02/2013 | 920.00p | 950.00p | 920.00p | 950.00p | 0 |
| 19/02/2013 | 920.00p | 950.00p | 920.00p | 950.00p | 0 |
| 18/02/2013 | 920.00p | 950.00p | 920.00p | 950.00p | 105 |
| 15/02/2013 | 920.00p | 950.00p | 920.00p | 950.00p | 80 |
| 14/02/2013 | 930.00p | 957.50p | 923.00p | 950.00p | 0 |
| 13/02/2013 | 930.00p | 957.50p | 923.00p | 942.50p | 2711 |
| 12/02/2013 | 925.00p | 963.25p | 925.00p | 957.50p | 0 |
| 11/02/2013 | 925.00p | 963.25p | 925.00p | 947.50p | 250 |
| 08/02/2013 | 925.00p | 937.50p | 925.00p | 937.50p | 138 |
| 07/02/2013 | 925.00p | 935.00p | 925.00p | 935.00p | 164 |
| 06/02/2013 | 925.00p | 947.50p | 925.00p | 947.50p | 90 |
| 05/02/2013 | 925.00p | 955.00p | 925.00p | 955.00p | 258 |
| 04/02/2013 | 950.00p | 955.00p | 925.00p | 955.00p | 2582 |
| 01/02/2013 | 970.00p | 985.00p | 970.00p | 975.00p | 955 |
| 31/01/2013 | 925.00p | 975.00p | 925.00p | 955.00p | 0 |
| 30/01/2013 | 925.00p | 975.00p | 925.00p | 950.00p | 25 |
| 29/01/2013 | 935.00p | 977.73p | 935.00p | 975.00p | 34576 |
| 28/01/2013 | 950.00p | 975.00p | 920.50p | 925.00p | 1588 |
| 25/01/2013 | 975.00p | 975.00p | 955.00p | 975.00p | 0 |
| 24/01/2013 | 975.00p | 975.00p | 955.00p | 975.00p | 84 |
| 23/01/2013 | 950.00p | 955.00p | 950.00p | 955.00p | 2210 |
| 22/01/2013 | 970.00p | 990.00p | 970.00p | 975.00p | 0 |
| 21/01/2013 | 970.00p | 990.00p | 970.00p | 990.00p | 2931 |
| 18/01/2013 | 1,000.00p | 1,000.00p | 980.00p | 980.00p | 0 |
| 17/01/2013 | 1,000.00p | 1,000.00p | 995.20p | 1,000.00p | 2466 |
| 16/01/2013 | 962.00p | 1,017.09p | 962.00p | 981.00p | 1351 |
| 15/01/2013 | 975.00p | 975.00p | 960.00p | 975.00p | 0 |
| 14/01/2013 | 975.00p | 975.00p | 960.00p | 960.00p | 619 |
| 11/01/2013 | 975.00p | 987.50p | 975.00p | 987.50p | 1901 |
| 10/01/2013 | 978.15p | 987.50p | 978.15p | 987.50p | 70 |
| 09/01/2013 | 1,000.00p | 1,010.00p | 975.00p | 1,010.00p | 2890 |
| 08/01/2013 | 1,000.00p | 1,026.25p | 1,000.00p | 1,015.00p | 0 |
| 07/01/2013 | 1,000.00p | 1,026.25p | 1,000.00p | 1,015.00p | 10417 |
| 04/01/2013 | 985.00p | 1,012.50p | 985.00p | 1,012.50p | 650 |
| 03/01/2013 | 990.00p | 1,012.50p | 985.00p | 1,012.50p | 2516 |
| 02/01/2013 | 1,000.00p | 1,030.00p | 985.00p | 1,020.00p | 0 |
| 31/12/2012 | 1,000.00p | 1,030.00p | 985.00p | 1,030.00p | 0 |
| 28/12/2012 | 1,000.00p | 1,020.00p | 985.00p | 1,020.00p | 0 |
| 27/12/2012 | 1,000.00p | 1,011.80p | 985.00p | 1,007.50p | 3213 |
| 24/12/2012 | 1,033.75p | 1,037.50p | 1,033.75p | 1,037.50p | 1 |
| 21/12/2012 | 1,025.00p | 1,059.00p | 1,000.00p | 1,059.00p | 1761 |
| 20/12/2012 | 1,031.75p | 1,050.00p | 1,031.75p | 1,050.00p | 0 |
| 19/12/2012 | 1,031.75p | 1,032.50p | 1,031.75p | 1,032.50p | 300 |
| 18/12/2012 | 1,025.00p | 1,060.00p | 1,025.00p | 1,052.50p | 2084 |
| 17/12/2012 | 1,025.00p | 1,063.00p | 1,025.00p | 1,063.00p | 0 |
| 14/12/2012 | 1,025.00p | 1,037.50p | 1,025.00p | 1,037.50p | 300 |
| 13/12/2012 | 1,025.00p | 1,050.00p | 1,025.00p | 1,050.00p | 1942 |
| 12/12/2012 | 1,040.00p | 1,062.50p | 1,025.00p | 1,062.50p | 0 |
| 11/12/2012 | 1,040.00p | 1,045.00p | 1,025.00p | 1,037.50p | 12650 |
| 10/12/2012 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 10344 |
| 07/12/2012 | 1,112.50p | 1,112.50p | 1,092.50p | 1,092.50p | 98 |
| 06/12/2012 | 1,110.00p | 1,112.00p | 1,080.00p | 1,092.50p | 8503567 |
| 05/12/2012 | 1,110.00p | 1,110.00p | 1,095.00p | 1,095.00p | 1000 |
| 04/12/2012 | 1,060.00p | 1,085.00p | 1,060.00p | 1,085.00p | 2000 |
| 03/12/2012 | 1,063.00p | 1,085.00p | 1,063.00p | 1,085.00p | 0 |
| 30/11/2012 | 1,063.00p | 1,085.00p | 1,063.00p | 1,085.00p | 0 |
| 29/11/2012 | 1,063.00p | 1,085.00p | 1,063.00p | 1,085.00p | 471 |
| 28/11/2012 | 1,110.00p | 1,110.00p | 1,085.00p | 1,085.00p | 0 |
| 27/11/2012 | 1,110.00p | 1,110.00p | 1,085.00p | 1,085.00p | 0 |
| 26/11/2012 | 1,110.00p | 1,110.00p | 1,085.00p | 1,085.00p | 749 |
| 23/11/2012 | 1,100.00p | 1,100.00p | 1,055.50p | 1,085.00p | 2702 |
| 22/11/2012 | 1,104.50p | 1,104.50p | 1,080.00p | 1,080.00p | 2043 |
| 21/11/2012 | 1,080.00p | 1,105.00p | 1,055.00p | 1,080.00p | 400 |
| 20/11/2012 | 1,065.00p | 1,080.00p | 1,065.00p | 1,080.00p | 39016 |
| 19/11/2012 | 1,075.00p | 1,075.00p | 1,050.00p | 1,060.00p | 17894 |
| 16/11/2012 | 1,055.00p | 1,055.00p | 1,047.50p | 1,055.00p | 525 |
| 15/11/2012 | 1,055.00p | 1,055.00p | 1,055.00p | 1,055.00p | 150 |
| 14/11/2012 | 1,055.00p | 1,072.00p | 1,027.50p | 1,050.00p | 0 |
| 13/11/2012 | 1,055.00p | 1,072.00p | 1,027.50p | 1,050.00p | 6885 |
| 12/11/2012 | 1,050.00p | 1,050.00p | 1,025.00p | 1,030.00p | 200157 |
| 09/11/2012 | 990.00p | 1,035.00p | 990.00p | 1,025.00p | 30080 |
| 08/11/2012 | 975.00p | 1,005.00p | 950.00p | 985.00p | 4231354 |
| 07/11/2012 | 985.50p | 997.00p | 977.50p | 985.00p | 15078 |
| 06/11/2012 | 1,010.00p | 1,015.00p | 962.50p | 985.00p | 4631 |
| 05/11/2012 | 962.50p | 1,010.00p | 962.50p | 985.00p | 3656 |
| 02/11/2012 | 970.00p | 1,000.00p | 960.00p | 985.00p | 0 |
| 01/11/2012 | 970.00p | 1,000.00p | 960.00p | 985.00p | 0 |
| 31/10/2012 | 970.00p | 1,000.00p | 960.00p | 985.00p | 3020 |
| 30/10/2012 | 994.00p | 994.00p | 970.00p | 985.00p | 613 |
| 29/10/2012 | 970.00p | 985.00p | 970.00p | 985.00p | 0 |
| 26/10/2012 | 970.00p | 985.00p | 970.00p | 985.00p | 2392 |
| 25/10/2012 | 970.00p | 985.00p | 970.00p | 985.00p | 1145 |
| 24/10/2012 | 980.00p | 985.00p | 970.00p | 985.00p | 5000 |
| 23/10/2012 | 982.50p | 990.00p | 982.50p | 990.00p | 500 |
| 22/10/2012 | 995.00p | 995.00p | 982.50p | 995.00p | 0 |
| 19/10/2012 | 995.00p | 995.00p | 982.50p | 995.00p | 0 |
| 18/10/2012 | 995.00p | 995.00p | 982.50p | 995.00p | 0 |
| 17/10/2012 | 995.00p | 995.00p | 982.50p | 995.00p | 221 |
| 16/10/2012 | 1,000.00p | 1,000.00p | 995.00p | 995.00p | 8 |
| 15/10/2012 | 1,004.00p | 1,004.00p | 980.00p | 995.00p | 0 |
| 12/10/2012 | 1,004.00p | 1,004.00p | 980.00p | 995.00p | 5520 |
| 11/10/2012 | 980.00p | 1,007.50p | 980.00p | 995.00p | 0 |
| 10/10/2012 | 980.00p | 1,007.50p | 980.00p | 995.00p | 0 |
| 09/10/2012 | 980.00p | 1,007.50p | 980.00p | 995.00p | 0 |
| 08/10/2012 | 980.00p | 1,007.50p | 980.00p | 995.00p | 0 |
| 05/10/2012 | 980.00p | 1,007.50p | 980.00p | 995.00p | 217 |
| 04/10/2012 | 982.50p | 1,007.50p | 982.50p | 995.00p | 0 |
| 03/10/2012 | 982.50p | 1,007.50p | 982.50p | 995.00p | 0 |
| 02/10/2012 | 982.50p | 1,007.50p | 982.50p | 995.00p | 0 |
| 01/10/2012 | 982.50p | 1,007.50p | 982.50p | 995.00p | 221 |
| 28/09/2012 | 980.00p | 990.00p | 980.00p | 990.00p | 3769 |
| 27/09/2012 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 105 |
| 26/09/2012 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 25000 |
| 25/09/2012 | 1,029.50p | 1,029.50p | 1,000.30p | 1,001.00p | 2975 |
| 24/09/2012 | 980.50p | 1,005.00p | 980.50p | 1,005.00p | 1800 |
| 21/09/2012 | 980.00p | 1,005.00p | 980.00p | 1,005.00p | 0 |
| 20/09/2012 | 980.00p | 1,005.00p | 980.00p | 1,005.00p | 0 |
| 19/09/2012 | 980.00p | 1,005.00p | 980.00p | 1,005.00p | 0 |
| 18/09/2012 | 980.00p | 1,005.00p | 980.00p | 1,005.00p | 6 |
| 17/09/2012 | 980.00p | 1,005.00p | 980.00p | 1,005.00p | 0 |
| 14/09/2012 | 980.00p | 1,005.00p | 980.00p | 1,005.00p | 471 |
| 13/09/2012 | 1,030.00p | 1,030.00p | 980.00p | 1,005.00p | 331 |
| 12/09/2012 | 1,020.00p | 1,020.00p | 1,005.00p | 1,005.00p | 1175 |
| 11/09/2012 | 981.00p | 1,005.00p | 981.00p | 1,005.00p | 0 |
| 10/09/2012 | 981.00p | 1,005.00p | 981.00p | 1,005.00p | 350 |
| 07/09/2012 | 978.13p | 1,005.00p | 978.13p | 1,005.00p | 1081 |
| 06/09/2012 | 1,026.00p | 1,030.00p | 1,005.00p | 1,005.00p | 0 |
| 05/09/2012 | 1,026.00p | 1,030.00p | 1,005.00p | 1,005.00p | 20000 |
| 04/09/2012 | 980.00p | 1,027.50p | 979.71p | 1,005.00p | 0 |
| 03/09/2012 | 980.00p | 1,027.50p | 979.71p | 1,005.00p | 2736 |
| 31/08/2012 | 981.00p | 1,005.00p | 981.00p | 1,005.00p | 175 |
| 30/08/2012 | 982.50p | 1,005.00p | 982.50p | 1,005.00p | 434 |
| 29/08/2012 | 980.00p | 1,030.00p | 980.00p | 1,005.00p | 1332 |
| 28/08/2012 | 982.50p | 1,005.00p | 982.50p | 1,005.00p | 2340 |
| 24/08/2012 | 1,022.50p | 1,022.50p | 981.25p | 1,010.00p | 0 |
| 23/08/2012 | 1,022.50p | 1,022.50p | 981.25p | 1,002.50p | 1040 |
| 22/08/2012 | 995.00p | 1,042.50p | 988.33p | 1,000.00p | 2691 |
| 21/08/2012 | 1,042.50p | 1,042.50p | 1,020.00p | 1,020.00p | 216 |
| 20/08/2012 | 1,045.00p | 1,045.00p | 1,005.00p | 1,020.00p | 0 |
| 17/08/2012 | 1,045.00p | 1,045.00p | 1,005.00p | 1,020.00p | 0 |
| 16/08/2012 | 1,045.00p | 1,045.00p | 1,005.00p | 1,005.00p | 3103 |
| 15/08/2012 | 995.00p | 1,020.00p | 995.00p | 1,020.00p | 3964 |
| 14/08/2012 | 1,009.00p | 1,009.00p | 1,006.00p | 1,006.00p | 1400 |
| 13/08/2012 | 1,006.00p | 1,046.15p | 1,005.00p | 1,005.00p | 6018 |
| 10/08/2012 | 1,000.00p | 1,022.50p | 1,000.00p | 1,020.00p | 0 |
| 09/08/2012 | 1,000.00p | 1,022.50p | 1,000.00p | 1,022.50p | 0 |
| 08/08/2012 | 1,000.00p | 1,022.50p | 1,000.00p | 1,022.50p | 100 |
| 07/08/2012 | 1,000.00p | 1,020.00p | 1,000.00p | 1,020.00p | 83 |
| 06/08/2012 | 1,000.60p | 1,020.00p | 1,000.60p | 1,020.00p | 0 |
| 03/08/2012 | 1,000.60p | 1,007.00p | 1,000.60p | 1,007.00p | 170 |
| 02/08/2012 | 990.00p | 1,014.00p | 990.00p | 1,012.50p | 1600 |
| 01/08/2012 | 1,010.00p | 1,016.25p | 1,010.00p | 1,016.25p | 122 |
| 31/07/2012 | 1,005.00p | 1,017.50p | 1,005.00p | 1,017.50p | 300 |
| 30/07/2012 | 995.00p | 1,000.00p | 990.00p | 1,000.00p | 2646 |
| 27/07/2012 | 1,000.00p | 1,002.50p | 996.00p | 1,002.50p | 510 |
| 26/07/2012 | 995.00p | 1,000.00p | 975.00p | 997.50p | 19435 |
| 25/07/2012 | 1,000.00p | 1,000.00p | 995.00p | 995.00p | 60000 |
| 24/07/2012 | 970.00p | 990.00p | 970.00p | 990.00p | 200 |
| 23/07/2012 | 960.00p | 995.00p | 960.00p | 995.00p | 8212 |
| 20/07/2012 | 970.00p | 1,000.00p | 970.00p | 982.50p | 38700 |
*Close Price adjusted for both dividends and splits