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 |
|---|---|---|---|---|---|
| 14/12/2010 | 605.00p | 630.00p | 596.00p | 610.00p | 406529 |
| 13/12/2010 | 620.00p | 630.00p | 610.00p | 610.00p | 31119 |
| 10/12/2010 | 612.50p | 625.00p | 606.00p | 612.50p | 3058 |
| 09/12/2010 | 625.00p | 625.00p | 605.00p | 612.50p | 8714 |
| 08/12/2010 | 625.00p | 625.00p | 599.00p | 620.00p | 1693027 |
| 07/12/2010 | 605.00p | 625.00p | 600.00p | 612.50p | 48271 |
| 06/12/2010 | 585.00p | 595.00p | 569.00p | 595.00p | 109254 |
| 03/12/2010 | 525.00p | 582.50p | 525.00p | 578.50p | 90991 |
| 02/12/2010 | 500.00p | 509.50p | 485.00p | 505.00p | 4539 |
| 01/12/2010 | 487.75p | 500.00p | 484.50p | 500.00p | 1769379 |
| 30/11/2010 | 465.00p | 477.50p | 462.28p | 477.50p | 21265 |
| 29/11/2010 | 465.25p | 465.25p | 465.00p | 465.00p | 3098 |
| 26/11/2010 | 485.00p | 485.00p | 472.50p | 472.50p | 0 |
| 25/11/2010 | 480.00p | 485.00p | 460.00p | 485.00p | 53000 |
| 24/11/2010 | 453.00p | 460.25p | 453.00p | 460.25p | 0 |
| 23/11/2010 | 458.00p | 458.00p | 453.00p | 453.00p | 2000 |
| 22/11/2010 | 440.00p | 451.38p | 440.00p | 443.00p | 4428 |
| 19/11/2010 | 440.00p | 440.00p | 427.00p | 440.00p | 312624 |
| 18/11/2010 | 425.00p | 450.00p | 425.00p | 442.50p | 26450 |
| 17/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 16/11/2010 | 440.00p | 440.00p | 420.00p | 440.00p | 1500 |
| 15/11/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 12/11/2010 | 430.00p | 440.00p | 420.00p | 440.00p | 529000 |
| 11/11/2010 | 445.00p | 445.00p | 430.00p | 435.00p | 1094761 |
| 10/11/2010 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 09/11/2010 | 450.00p | 450.00p | 445.00p | 445.00p | 20676 |
| 08/11/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 05/11/2010 | 450.00p | 450.00p | 435.00p | 450.00p | 2209 |
| 04/11/2010 | 450.00p | 460.06p | 430.25p | 450.00p | 295344 |
| 03/11/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 02/11/2010 | 445.00p | 450.00p | 445.00p | 450.00p | 0 |
| 01/11/2010 | 450.00p | 450.00p | 445.00p | 445.00p | 0 |
| 29/10/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 28/10/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 27/10/2010 | 450.00p | 450.00p | 430.25p | 450.00p | 3047 |
| 26/10/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 25/10/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 22/10/2010 | 430.00p | 450.00p | 430.00p | 450.00p | 2000 |
| 21/10/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 20/10/2010 | 445.00p | 450.00p | 445.00p | 450.00p | 0 |
| 19/10/2010 | 440.00p | 445.00p | 440.00p | 445.00p | 2000 |
| 18/10/2010 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 15/10/2010 | 450.00p | 460.00p | 450.00p | 460.00p | 0 |
| 14/10/2010 | 450.00p | 460.13p | 450.00p | 450.00p | 17000 |
| 13/10/2010 | 460.00p | 465.00p | 460.00p | 465.00p | 0 |
| 12/10/2010 | 470.00p | 470.00p | 441.25p | 460.00p | 800 |
| 11/10/2010 | 460.00p | 470.00p | 444.22p | 470.00p | 1610 |
| 08/10/2010 | 455.00p | 460.00p | 455.00p | 460.00p | 0 |
| 07/10/2010 | 450.00p | 455.00p | 450.00p | 455.00p | 0 |
| 06/10/2010 | 450.00p | 455.00p | 450.00p | 450.00p | 29865 |
| 05/10/2010 | 455.00p | 455.00p | 450.00p | 450.00p | 0 |
| 04/10/2010 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 01/10/2010 | 460.00p | 460.00p | 455.00p | 455.00p | 6940 |
| 30/09/2010 | 460.00p | 460.00p | 450.00p | 452.50p | 83748 |
| 29/09/2010 | 430.00p | 430.00p | 429.94p | 430.00p | 344767 |
| 28/09/2010 | 430.00p | 430.00p | 420.00p | 430.00p | 25192 |
| 27/09/2010 | 435.00p | 435.00p | 430.00p | 430.00p | 0 |
| 24/09/2010 | 430.00p | 435.00p | 425.00p | 435.00p | 1654 |
| 23/09/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 72570 |
| 22/09/2010 | 430.00p | 430.00p | 425.00p | 430.00p | 287 |
| 21/09/2010 | 430.00p | 430.00p | 425.00p | 430.00p | 589 |
| 20/09/2010 | 422.50p | 430.00p | 422.50p | 430.00p | 500 |
| 17/09/2010 | 435.00p | 453.75p | 415.00p | 422.50p | 41900 |
| 16/09/2010 | 440.00p | 440.00p | 437.50p | 437.50p | 1000 |
| 15/09/2010 | 447.50p | 447.50p | 437.50p | 437.50p | 5012 |
| 14/09/2010 | 447.50p | 447.50p | 435.00p | 447.50p | 400 |
| 13/09/2010 | 452.50p | 452.50p | 435.00p | 447.50p | 574 |
| 10/09/2010 | 462.50p | 462.50p | 432.00p | 452.50p | 4000 |
| 09/09/2010 | 460.00p | 462.50p | 460.00p | 462.50p | 0 |
| 08/09/2010 | 460.00p | 460.00p | 460.00p | 460.00p | 8668 |
| 07/09/2010 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 06/09/2010 | 445.00p | 460.00p | 445.00p | 460.00p | 17536 |
| 03/09/2010 | 457.50p | 457.50p | 445.00p | 445.00p | 0 |
| 02/09/2010 | 457.50p | 457.50p | 435.25p | 457.50p | 900 |
| 01/09/2010 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 31/08/2010 | 455.00p | 457.50p | 455.00p | 457.50p | 0 |
| 27/08/2010 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 26/08/2010 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 25/08/2010 | 435.00p | 455.00p | 435.00p | 455.00p | 3122 |
| 24/08/2010 | 440.00p | 444.50p | 440.00p | 444.50p | 0 |
| 23/08/2010 | 455.00p | 455.00p | 440.00p | 440.00p | 375000 |
| 20/08/2010 | 455.00p | 455.00p | 430.25p | 455.00p | 950 |
| 19/08/2010 | 440.00p | 467.37p | 440.00p | 455.00p | 608682 |
| 18/08/2010 | 440.00p | 440.00p | 430.00p | 440.00p | 467500 |
| 17/08/2010 | 455.00p | 455.00p | 425.00p | 440.00p | 7200 |
| 16/08/2010 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 13/08/2010 | 455.00p | 467.37p | 455.00p | 455.00p | 54 |
| 12/08/2010 | 445.00p | 455.00p | 445.00p | 455.00p | 10000 |
| 11/08/2010 | 470.00p | 470.00p | 445.00p | 445.00p | 786 |
| 10/08/2010 | 450.00p | 450.00p | 430.25p | 450.00p | 300 |
| 09/08/2010 | 440.00p | 458.56p | 440.00p | 450.00p | 76 |
| 06/08/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 05/08/2010 | 450.00p | 450.00p | 440.00p | 440.00p | 0 |
| 04/08/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 03/08/2010 | 450.00p | 459.88p | 432.00p | 450.00p | 542 |
| 02/08/2010 | 450.00p | 459.88p | 450.00p | 450.00p | 200 |
| 30/07/2010 | 450.00p | 450.00p | 449.25p | 450.00p | 9000 |
| 29/07/2010 | 450.00p | 450.00p | 430.00p | 450.00p | 893565 |
| 28/07/2010 | 450.00p | 450.00p | 435.00p | 450.00p | 6105 |
| 27/07/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 26/07/2010 | 440.00p | 450.00p | 440.00p | 450.00p | 0 |
| 23/07/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 22/07/2010 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 21/07/2010 | 440.00p | 440.00p | 430.00p | 440.00p | 44000 |
| 20/07/2010 | 440.00p | 440.00p | 430.00p | 440.00p | 476675 |
| 19/07/2010 | 440.00p | 440.00p | 430.00p | 440.00p | 6000 |
| 16/07/2010 | 440.00p | 440.00p | 430.00p | 440.00p | 2500 |
| 15/07/2010 | 420.00p | 440.00p | 420.00p | 440.00p | 1000 |
| 14/07/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 500 |
| 13/07/2010 | 442.50p | 461.00p | 442.50p | 447.50p | 400 |
| 12/07/2010 | 480.00p | 480.00p | 442.50p | 442.50p | 11050 |
| 09/07/2010 | 477.50p | 480.00p | 462.00p | 480.00p | 747 |
| 08/07/2010 | 475.00p | 488.75p | 475.00p | 477.50p | 90 |
| 07/07/2010 | 479.50p | 479.50p | 475.00p | 475.00p | 0 |
| 06/07/2010 | 480.00p | 480.00p | 479.50p | 479.50p | 0 |
| 05/07/2010 | 485.00p | 485.00p | 465.00p | 480.00p | 2515 |
| 02/07/2010 | 487.50p | 500.00p | 485.00p | 485.00p | 1000 |
| 01/07/2010 | 499.00p | 499.00p | 465.00p | 487.50p | 7500 |
| 30/06/2010 | 475.00p | 499.00p | 475.00p | 499.00p | 61000 |
| 29/06/2010 | 500.00p | 520.00p | 478.00p | 500.00p | 252147 |
| 28/06/2010 | 495.00p | 500.00p | 485.00p | 500.00p | 47 |
| 25/06/2010 | 475.00p | 495.00p | 475.00p | 495.00p | 1350 |
| 24/06/2010 | 500.00p | 500.00p | 475.00p | 500.00p | 313 |
| 23/06/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 22/06/2010 | 500.00p | 500.00p | 480.00p | 500.00p | 1823 |
| 21/06/2010 | 500.00p | 520.00p | 487.50p | 500.00p | 25173 |
| 18/06/2010 | 512.50p | 515.00p | 512.50p | 515.00p | 0 |
| 17/06/2010 | 500.00p | 512.50p | 487.50p | 512.50p | 2085 |
| 16/06/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 15/06/2010 | 487.50p | 500.00p | 487.50p | 500.00p | 0 |
| 14/06/2010 | 475.00p | 487.50p | 468.75p | 487.50p | 208694 |
| 11/06/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 10/06/2010 | 450.00p | 456.25p | 450.00p | 450.00p | 100 |
| 09/06/2010 | 442.50p | 470.00p | 430.00p | 450.00p | 520500 |
| 08/06/2010 | 442.50p | 450.00p | 442.50p | 442.50p | 38347 |
| 07/06/2010 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 04/06/2010 | 442.50p | 455.00p | 442.50p | 442.50p | 500 |
| 03/06/2010 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 02/06/2010 | 440.00p | 456.00p | 430.00p | 442.50p | 2500 |
| 01/06/2010 | 450.00p | 450.00p | 445.00p | 445.00p | 5500 |
| 28/05/2010 | 462.50p | 472.50p | 448.00p | 472.50p | 490 |
| 27/05/2010 | 462.50p | 462.50p | 450.00p | 462.50p | 850070 |
| 26/05/2010 | 460.00p | 462.50p | 460.00p | 462.50p | 0 |
| 25/05/2010 | 450.00p | 462.00p | 440.00p | 460.00p | 12544 |
| 24/05/2010 | 480.00p | 480.00p | 472.50p | 472.50p | 793760 |
| 21/05/2010 | 455.00p | 480.00p | 455.00p | 480.00p | 835 |
| 20/05/2010 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 19/05/2010 | 480.00p | 480.00p | 458.85p | 472.50p | 1307 |
| 18/05/2010 | 472.50p | 480.00p | 458.85p | 480.00p | 1150 |
| 17/05/2010 | 472.50p | 472.50p | 458.85p | 472.50p | 3500 |
| 14/05/2010 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 13/05/2010 | 472.50p | 488.00p | 472.50p | 472.50p | 65658 |
| 12/05/2010 | 455.00p | 472.50p | 455.00p | 472.50p | 311 |
| 11/05/2010 | 472.50p | 488.00p | 472.50p | 472.50p | 43994 |
| 10/05/2010 | 470.00p | 472.50p | 470.00p | 472.50p | 0 |
| 07/05/2010 | 460.00p | 470.00p | 460.00p | 470.00p | 7346 |
| 06/05/2010 | 487.50p | 487.50p | 478.00p | 487.50p | 50000 |
| 05/05/2010 | 480.00p | 490.00p | 455.75p | 487.50p | 15680 |
| 04/05/2010 | 497.50p | 497.50p | 497.50p | 497.50p | 100000 |
| 30/04/2010 | 502.50p | 502.50p | 497.50p | 497.50p | 50000 |
| 29/04/2010 | 490.00p | 502.50p | 485.00p | 502.50p | 2000 |
| 28/04/2010 | 480.00p | 500.00p | 480.00p | 490.00p | 93000 |
| 27/04/2010 | 497.50p | 497.50p | 485.00p | 497.50p | 79291 |
| 26/04/2010 | 497.50p | 511.50p | 497.50p | 497.50p | 650 |
| 23/04/2010 | 497.50p | 497.50p | 480.00p | 497.50p | 95 |
| 22/04/2010 | 485.00p | 497.50p | 485.00p | 497.50p | 217425 |
| 21/04/2010 | 475.00p | 497.50p | 475.00p | 497.50p | 38883 |
| 20/04/2010 | 497.25p | 507.00p | 497.25p | 500.00p | 20250 |
| 19/04/2010 | 500.00p | 500.00p | 490.00p | 497.25p | 12000 |
| 16/04/2010 | 512.50p | 512.50p | 507.50p | 507.50p | 30000 |
| 15/04/2010 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 14/04/2010 | 512.50p | 512.50p | 507.50p | 512.50p | 362000 |
| 13/04/2010 | 512.50p | 512.50p | 512.50p | 512.50p | 650000 |
| 12/04/2010 | 500.00p | 512.50p | 500.00p | 512.50p | 455 |
| 09/04/2010 | 512.50p | 512.50p | 512.50p | 512.50p | 350 |
| 08/04/2010 | 505.00p | 512.50p | 505.00p | 512.50p | 5000 |
| 07/04/2010 | 515.00p | 515.00p | 505.00p | 515.00p | 28500 |
| 06/04/2010 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 01/04/2010 | 500.00p | 515.00p | 500.00p | 507.50p | 53929 |
| 31/03/2010 | 490.00p | 507.50p | 490.00p | 507.50p | 403774 |
| 30/03/2010 | 507.50p | 507.50p | 500.00p | 507.50p | 4996 |
| 29/03/2010 | 495.00p | 507.50p | 495.00p | 507.50p | 0 |
| 26/03/2010 | 500.00p | 500.00p | 495.00p | 495.00p | 3000 |
| 25/03/2010 | 490.00p | 495.00p | 490.00p | 495.00p | 2468 |
| 24/03/2010 | 490.00p | 495.00p | 490.00p | 495.00p | 25000 |
| 23/03/2010 | 495.00p | 500.00p | 490.00p | 500.00p | 308555 |
| 22/03/2010 | 500.00p | 500.00p | 490.00p | 495.00p | 42495 |
| 19/03/2010 | 500.00p | 505.00p | 500.00p | 500.00p | 4000 |
| 18/03/2010 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 17/03/2010 | 487.50p | 490.00p | 487.50p | 490.00p | 185000 |
| 16/03/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 15/03/2010 | 487.50p | 487.50p | 475.00p | 487.50p | 201362 |
| 12/03/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 11/03/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 10/03/2010 | 475.00p | 487.50p | 475.00p | 487.50p | 2000 |
| 09/03/2010 | 475.00p | 487.50p | 475.00p | 487.50p | 4000 |
| 08/03/2010 | 487.50p | 487.50p | 475.00p | 487.50p | 4000 |
| 05/03/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 04/03/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 03/03/2010 | 490.00p | 490.00p | 475.00p | 487.50p | 22000 |
*Close Price adjusted for both dividends and splits