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
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
23/10/2013 900.00p 900.00p 900.00p 900.00p 0
22/10/2013 900.00p 913.88p 900.00p 900.00p 311
21/10/2013 925.00p 925.00p 885.50p 900.00p 1080
18/10/2013 925.00p 925.00p 880.00p 902.00p 3584
17/10/2013 924.00p 924.07p 899.75p 899.75p 524
16/10/2013 880.50p 902.50p 880.50p 902.50p 219
15/10/2013 880.50p 900.00p 880.00p 900.00p 1362
14/10/2013 900.00p 902.50p 900.00p 902.50p 1200
11/10/2013 925.00p 925.00p 900.00p 902.50p 0
10/10/2013 925.00p 925.00p 900.00p 902.50p 0
09/10/2013 925.00p 925.00p 900.00p 902.50p 50
08/10/2013 884.50p 900.00p 884.50p 900.00p 1666
07/10/2013 885.50p 904.50p 884.00p 904.50p 0
04/10/2013 885.50p 898.00p 884.00p 898.00p 3620
03/10/2013 895.00p 900.00p 895.00p 900.00p 0
02/10/2013 895.00p 900.00p 895.00p 900.00p 1670
01/10/2013 900.00p 917.00p 895.00p 917.00p 0
30/09/2013 900.00p 917.00p 895.00p 917.00p 22336
27/09/2013 895.50p 900.50p 895.50p 900.00p 0
26/09/2013 895.50p 900.50p 895.50p 900.50p 451
25/09/2013 912.08p 912.08p 905.00p 905.00p 2153
24/09/2013 915.00p 915.00p 905.00p 905.00p 785
23/09/2013 915.00p 915.00p 900.00p 900.00p 1827
20/09/2013 885.50p 910.00p 885.50p 910.00p 58
19/09/2013 885.50p 910.00p 885.50p 910.00p 823
18/09/2013 900.50p 917.75p 900.00p 917.50p 2208
17/09/2013 900.50p 900.50p 885.00p 900.00p 6985
16/09/2013 907.50p 907.50p 898.00p 900.00p 2048
13/09/2013 900.50p 907.00p 890.50p 907.00p 2377
12/09/2013 890.00p 910.00p 890.00p 895.50p 1639
11/09/2013 890.50p 919.82p 890.50p 907.50p 612
10/09/2013 925.00p 925.00p 907.50p 907.50p 1529
09/09/2013 893.00p 916.25p 893.00p 905.00p 0
06/09/2013 893.00p 916.25p 893.00p 905.00p 0
05/09/2013 893.00p 916.25p 893.00p 907.50p 0
04/09/2013 893.00p 916.25p 893.00p 907.50p 0
03/09/2013 893.00p 916.25p 893.00p 907.50p 246
02/09/2013 890.00p 939.00p 890.00p 907.50p 575
30/08/2013 915.00p 915.00p 902.50p 902.50p 0
29/08/2013 915.00p 915.00p 902.50p 902.50p 46
28/08/2013 915.00p 915.00p 890.00p 902.50p 2566
27/08/2013 939.00p 939.00p 891.00p 914.50p 267
23/08/2013 890.50p 900.00p 890.50p 900.00p 3171
22/08/2013 935.00p 935.00p 922.50p 922.50p 7225
21/08/2013 890.00p 910.00p 890.00p 910.00p 0
20/08/2013 890.00p 910.00p 890.00p 910.00p 0
19/08/2013 890.00p 910.00p 890.00p 910.00p 4034
16/08/2013 930.00p 930.00p 910.00p 910.00p 0
15/08/2013 930.00p 930.00p 910.00p 910.00p 500
14/08/2013 896.50p 912.50p 890.00p 910.25p 4999
13/08/2013 910.00p 930.00p 895.00p 912.50p 2966
12/08/2013 885.00p 910.00p 885.00p 897.50p 2495
09/08/2013 910.00p 910.00p 897.50p 900.00p 1656
08/08/2013 905.00p 925.00p 895.00p 907.50p 5100
07/08/2013 905.00p 917.50p 905.00p 905.00p 6906
06/08/2013 930.00p 930.00p 905.00p 915.00p 0
05/08/2013 930.00p 930.00p 905.00p 915.00p 5312
02/08/2013 925.00p 925.00p 912.50p 912.50p 1170
01/08/2013 910.00p 925.00p 910.00p 912.00p 3699
31/07/2013 935.00p 935.00p 910.00p 922.50p 853
30/07/2013 910.00p 930.00p 910.00p 929.00p 1244
29/07/2013 950.00p 965.00p 880.00p 907.00p 12350
26/07/2013 935.00p 980.00p 922.50p 965.00p 10371
25/07/2013 935.00p 935.00p 920.25p 922.50p 91075
24/07/2013 910.50p 935.00p 905.00p 922.00p 1932
23/07/2013 920.00p 936.00p 920.00p 922.50p 2312
22/07/2013 922.50p 923.50p 916.75p 916.75p 3534
19/07/2013 925.00p 932.50p 910.00p 915.50p 8707
18/07/2013 955.00p 965.00p 900.00p 932.50p 13557
17/07/2013 940.00p 955.00p 940.00p 955.00p 390
16/07/2013 965.00p 990.00p 955.00p 955.00p 26919
15/07/2013 965.00p 965.00p 950.00p 950.00p 1226
12/07/2013 950.00p 950.00p 946.50p 950.00p 2399
11/07/2013 960.00p 960.00p 946.50p 946.50p 122284
10/07/2013 948.00p 965.00p 939.00p 952.00p 166889
09/07/2013 940.00p 940.00p 930.00p 939.00p 200913
08/07/2013 945.00p 945.00p 939.00p 939.00p 403
05/07/2013 935.00p 948.00p 920.50p 942.50p 6502
04/07/2013 925.00p 936.50p 925.00p 936.50p 28002
03/07/2013 925.00p 939.00p 925.00p 939.00p 100000
02/07/2013 945.20p 945.20p 934.00p 934.00p 52
01/07/2013 945.00p 948.00p 936.50p 936.50p 104
28/06/2013 910.00p 948.00p 910.00p 948.00p 54104
27/06/2013 905.00p 920.00p 893.00p 920.00p 2381
26/06/2013 905.00p 920.00p 890.00p 917.50p 3087
25/06/2013 907.00p 925.00p 907.00p 920.00p 0
24/06/2013 907.00p 925.00p 907.00p 920.00p 0
21/06/2013 907.00p 925.00p 907.00p 920.00p 0
20/06/2013 907.00p 925.00p 907.00p 920.00p 0
19/06/2013 907.00p 925.00p 907.00p 920.00p 0
18/06/2013 907.00p 925.00p 907.00p 925.00p 0
17/06/2013 907.00p 922.00p 907.00p 922.00p 980
14/06/2013 925.00p 925.00p 895.00p 915.00p 0
13/06/2013 925.00p 925.00p 895.00p 917.50p 0
12/06/2013 925.00p 925.00p 895.00p 912.25p 0
11/06/2013 925.00p 925.00p 895.00p 910.00p 32797
10/06/2013 895.00p 925.07p 895.00p 910.00p 1233
07/06/2013 930.00p 930.00p 900.00p 910.00p 2296
06/06/2013 900.00p 920.07p 893.00p 911.00p 2126
05/06/2013 900.00p 920.07p 900.00p 910.00p 2057
04/06/2013 896.00p 920.00p 896.00p 920.00p 0
03/06/2013 896.00p 902.00p 896.00p 900.00p 1981
31/05/2013 895.50p 910.07p 885.00p 908.50p 6936
30/05/2013 905.00p 940.00p 895.00p 917.50p 1853
29/05/2013 900.50p 925.07p 900.00p 910.00p 2913
28/05/2013 920.00p 923.00p 885.00p 912.00p 45658
24/05/2013 915.00p 950.00p 904.75p 904.75p 0
23/05/2013 915.00p 950.00p 905.00p 905.00p 17191
22/05/2013 880.00p 897.25p 880.00p 897.25p 2500
21/05/2013 881.00p 899.50p 881.00p 899.50p 794
20/05/2013 880.00p 900.00p 876.50p 900.00p 6230
17/05/2013 880.00p 919.50p 860.00p 900.00p 6230
16/05/2013 885.00p 900.00p 875.00p 900.00p 6832
15/05/2013 900.00p 900.00p 895.00p 897.50p 961
14/05/2013 900.00p 915.00p 895.00p 915.00p 3861
13/05/2013 902.50p 902.50p 896.00p 896.00p 3464
10/05/2013 905.50p 930.00p 905.00p 930.00p 1700
09/05/2013 924.00p 940.00p 924.00p 940.00p 896
08/05/2013 912.00p 940.00p 910.00p 930.00p 0
07/05/2013 912.00p 940.00p 910.00p 940.00p 4944
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

*Close Price adjusted for both dividends and splits