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 |
|---|---|---|---|---|---|
| 30/05/2024 | 13.30p | 14.90p | 12.73p | 13.55p | 266187 |
| 29/05/2024 | 15.40p | 15.40p | 13.00p | 13.70p | 250265 |
| 28/05/2024 | 12.60p | 14.70p | 12.50p | 14.35p | 596504 |
| 24/05/2024 | 13.20p | 14.30p | 12.50p | 13.15p | 197061 |
| 23/05/2024 | 14.50p | 15.20p | 12.50p | 13.75p | 1359000 |
| 22/05/2024 | 15.20p | 16.48p | 14.00p | 14.80p | 635597 |
| 21/05/2024 | 17.80p | 18.00p | 14.10p | 15.75p | 1567605 |
| 20/05/2024 | 13.90p | 20.00p | 13.90p | 17.40p | 3756192 |
| 17/05/2024 | 11.50p | 13.90p | 10.60p | 13.10p | 1632036 |
| 16/05/2024 | 9.30p | 11.96p | 9.05p | 11.15p | 1708550 |
| 15/05/2024 | 8.40p | 9.84p | 8.00p | 9.63p | 1052442 |
| 14/05/2024 | 8.15p | 9.00p | 8.05p | 9.00p | 440566 |
| 13/05/2024 | 8.20p | 9.95p | 8.05p | 8.55p | 220467 |
| 10/05/2024 | 8.20p | 9.95p | 8.05p | 8.55p | 279399 |
| 09/05/2024 | 8.00p | 9.90p | 7.80p | 8.68p | 1772578 |
| 08/05/2024 | 8.45p | 9.20p | 7.80p | 8.15p | 267382 |
| 07/05/2024 | 8.55p | 10.40p | 8.30p | 8.73p | 675497 |
| 03/05/2024 | 13.00p | 14.30p | 8.50p | 8.85p | 2427447 |
| 02/05/2024 | 8.50p | 13.00p | 7.85p | 12.00p | 3165727 |
| 01/05/2024 | 8.55p | 8.90p | 7.80p | 8.35p | 321570 |
| 30/04/2024 | 8.50p | 8.50p | 7.15p | 8.08p | 71965 |
| 29/04/2024 | 7.50p | 7.83p | 6.84p | 7.83p | 740404 |
| 26/04/2024 | 11.80p | 13.90p | 5.00p | 7.50p | 4803231 |
| 25/04/2024 | 16.40p | 18.00p | 11.70p | 11.85p | 403940 |
| 24/04/2024 | 48.00p | 54.50p | 15.30p | 16.00p | 66742 |
| 23/04/2024 | 54.50p | 49.75p | 49.50p | 49.50p | 0 |
| 22/04/2024 | 54.50p | 49.75p | 49.25p | 49.75p | 0 |
| 19/04/2024 | 54.50p | 49.35p | 49.25p | 49.25p | 0 |
| 18/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
| 17/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
| 16/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
| 15/04/2024 | 54.50p | 49.50p | 49.35p | 49.35p | 0 |
| 12/04/2024 | 54.50p | 49.50p | 49.35p | 49.50p | 0 |
| 11/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
| 10/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
| 09/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
| 08/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
| 05/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
| 04/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
| 03/04/2024 | 54.50p | 54.50p | 49.35p | 49.35p | 33 |
| 02/04/2024 | 60.00p | 54.00p | 51.65p | 54.00p | 0 |
| 28/03/2024 | 60.00p | 54.50p | 51.65p | 51.65p | 1 |
| 27/03/2024 | 60.00p | 60.00p | 44.00p | 46.90p | 10600 |
| 26/03/2024 | 68.50p | 67.75p | 62.00p | 67.75p | 600 |
| 25/03/2024 | 68.50p | 67.75p | 64.50p | 67.75p | 10000 |
| 22/03/2024 | 68.50p | 73.25p | 73.25p | 73.25p | 0 |
| 21/03/2024 | 68.50p | 73.25p | 73.25p | 73.25p | 0 |
| 20/03/2024 | 68.50p | 73.25p | 68.50p | 73.25p | 0 |
| 19/03/2024 | 68.50p | 73.25p | 68.00p | 73.25p | 1745 |
| 18/03/2024 | 68.50p | 75.50p | 75.50p | 75.50p | 0 |
| 15/03/2024 | 68.50p | 75.50p | 68.50p | 75.50p | 1039 |
| 14/03/2024 | 68.50p | 75.50p | 74.25p | 75.50p | 0 |
| 13/03/2024 | 68.50p | 74.25p | 74.25p | 74.25p | 0 |
| 12/03/2024 | 68.50p | 74.25p | 68.50p | 74.25p | 12 |
| 11/03/2024 | 68.50p | 70.25p | 69.25p | 69.25p | 0 |
| 08/03/2024 | 68.50p | 72.00p | 70.25p | 70.25p | 0 |
| 07/03/2024 | 68.50p | 72.00p | 72.00p | 72.00p | 0 |
| 06/03/2024 | 68.50p | 75.75p | 72.00p | 72.00p | 0 |
| 05/03/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 04/03/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 01/03/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 29/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 28/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 27/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 26/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 23/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 22/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 21/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 20/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 19/02/2024 | 68.50p | 83.00p | 75.75p | 75.75p | 1 |
| 16/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 15/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 14/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 13/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 12/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 09/02/2024 | 68.50p | 75.75p | 68.50p | 75.75p | 10 |
| 08/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 07/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 06/02/2024 | 68.50p | 75.75p | 68.50p | 75.75p | 1 |
| 05/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 02/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 01/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 31/01/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 30/01/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 29/01/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 26/01/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
| 25/01/2024 | 68.50p | 75.75p | 68.50p | 75.75p | 11 |
| 24/01/2024 | 83.00p | 75.75p | 75.75p | 75.75p | 0 |
| 23/01/2024 | 83.00p | 83.00p | 68.50p | 75.75p | 3 |
| 22/01/2024 | 83.00p | 75.75p | 75.75p | 75.75p | 0 |
| 19/01/2024 | 83.00p | 83.00p | 75.75p | 75.75p | 2 |
| 18/01/2024 | 83.00p | 76.50p | 75.75p | 75.75p | 0 |
| 17/01/2024 | 83.00p | 76.50p | 76.50p | 76.50p | 0 |
| 16/01/2024 | 83.00p | 76.50p | 76.50p | 76.50p | 0 |
| 15/01/2024 | 83.00p | 76.50p | 76.50p | 76.50p | 0 |
| 12/01/2024 | 83.00p | 76.50p | 76.50p | 76.50p | 0 |
| 11/01/2024 | 83.00p | 83.00p | 76.50p | 76.50p | 131 |
| 10/01/2024 | 75.00p | 76.50p | 76.50p | 76.50p | 0 |
| 09/01/2024 | 75.00p | 76.50p | 76.50p | 76.50p | 0 |
| 08/01/2024 | 75.00p | 76.50p | 76.50p | 76.50p | 0 |
| 05/01/2024 | 75.00p | 76.50p | 76.50p | 76.50p | 0 |
| 04/01/2024 | 75.00p | 81.00p | 75.00p | 76.50p | 12000 |
| 03/01/2024 | 80.00p | 75.00p | 72.50p | 72.50p | 0 |
| 02/01/2024 | 80.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/12/2023 | 80.00p | 75.00p | 70.00p | 75.00p | 145 |
| 28/12/2023 | 80.00p | 80.00p | 75.00p | 75.00p | 1 |
| 27/12/2023 | 80.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/12/2023 | 80.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/12/2023 | 80.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/12/2023 | 80.00p | 82.00p | 75.00p | 75.00p | 12007 |
| 19/12/2023 | 93.00p | 87.50p | 87.50p | 87.50p | 0 |
| 18/12/2023 | 93.00p | 87.50p | 86.00p | 87.50p | 20000 |
| 15/12/2023 | 93.00p | 93.00p | 86.50p | 86.50p | 125 |
| 14/12/2023 | 99.00p | 86.50p | 83.00p | 86.50p | 10000 |
| 13/12/2023 | 99.00p | 99.00p | 78.00p | 83.25p | 3268 |
| 12/12/2023 | 120.00p | 120.00p | 93.00p | 94.00p | 8975 |
| 11/12/2023 | 120.00p | 122.00p | 122.00p | 122.00p | 0 |
| 08/12/2023 | 120.00p | 122.00p | 122.00p | 122.00p | 0 |
| 07/12/2023 | 120.00p | 122.00p | 122.00p | 122.00p | 0 |
| 06/12/2023 | 120.00p | 122.00p | 120.00p | 122.00p | 8 |
| 05/12/2023 | 125.00p | 122.50p | 122.00p | 122.00p | 0 |
| 04/12/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 01/12/2023 | 125.00p | 125.00p | 122.50p | 122.50p | 1 |
| 30/11/2023 | 125.00p | 125.00p | 122.50p | 122.50p | 3 |
| 29/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 28/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 27/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 24/11/2023 | 125.00p | 122.50p | 120.00p | 122.50p | 100 |
| 23/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 22/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 21/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 20/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 17/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 16/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 15/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 14/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 13/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 10/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 09/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 08/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 07/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 06/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 03/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
| 02/11/2023 | 125.00p | 125.00p | 120.00p | 122.50p | 3 |
| 01/11/2023 | 120.00p | 122.50p | 120.00p | 122.50p | 17 |
| 31/10/2023 | 120.00p | 122.50p | 120.00p | 122.50p | 10 |
| 30/10/2023 | 125.00p | 125.00p | 122.50p | 122.50p | 500 |
| 27/10/2023 | 123.00p | 122.50p | 120.00p | 122.50p | 1 |
| 26/10/2023 | 123.00p | 122.50p | 122.50p | 122.50p | 0 |
| 25/10/2023 | 123.00p | 122.50p | 122.50p | 122.50p | 0 |
| 24/10/2023 | 123.00p | 122.50p | 122.50p | 122.50p | 0 |
| 23/10/2023 | 123.00p | 122.50p | 122.50p | 122.50p | 0 |
| 20/10/2023 | 123.00p | 122.50p | 120.00p | 122.50p | 9 |
| 19/10/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 67 |
| 18/10/2023 | 125.00p | 124.00p | 124.00p | 124.00p | 0 |
| 17/10/2023 | 125.00p | 124.00p | 123.50p | 124.00p | 0 |
| 16/10/2023 | 125.00p | 125.00p | 123.50p | 123.50p | 17 |
| 13/10/2023 | 122.00p | 125.00p | 122.00p | 123.50p | 4 |
| 12/10/2023 | 122.00p | 123.50p | 123.50p | 123.50p | 0 |
| 11/10/2023 | 122.00p | 123.50p | 123.50p | 123.50p | 0 |
| 10/10/2023 | 122.00p | 123.50p | 123.50p | 123.50p | 0 |
| 09/10/2023 | 122.00p | 125.00p | 122.00p | 123.50p | 747 |
| 06/10/2023 | 125.00p | 123.50p | 122.00p | 123.50p | 1 |
| 05/10/2023 | 125.00p | 123.50p | 123.50p | 123.50p | 0 |
| 04/10/2023 | 125.00p | 123.50p | 123.50p | 123.50p | 0 |
| 03/10/2023 | 125.00p | 123.50p | 122.50p | 123.50p | 0 |
| 02/10/2023 | 125.00p | 125.00p | 122.50p | 122.50p | 53 |
| 29/09/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 231 |
| 28/09/2023 | 138.00p | 138.00p | 110.00p | 122.00p | 17584 |
| 27/09/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
| 26/09/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
| 25/09/2023 | 138.00p | 141.00p | 138.00p | 141.00p | 20 |
| 22/09/2023 | 144.00p | 141.00p | 138.00p | 141.00p | 1 |
| 21/09/2023 | 144.00p | 141.00p | 138.00p | 141.00p | 8 |
| 20/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 19/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 18/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 15/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 14/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 13/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 12/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 11/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 08/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 07/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 06/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 05/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 04/09/2023 | 144.00p | 144.00p | 141.00p | 141.00p | 10 |
| 01/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 31/08/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 30/08/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 29/08/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 25/08/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
| 24/08/2023 | 144.00p | 144.00p | 141.00p | 141.00p | 4 |
| 23/08/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
| 22/08/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
| 21/08/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
| 18/08/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
| 17/08/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
| 16/08/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
| 15/08/2023 | 138.00p | 141.00p | 138.00p | 141.00p | 17 |
*Close Price adjusted for both dividends and splits