Indus Gas Limited (AIM:INDI)
London · Delayed Price · Currency is GBP · Price in GBX 9.60
-0.02 (-0.21%)
Oct 30, 2025, 5:15 PM GMT+1
Indus Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.80 | 9.80 | 9.33 | 9.60 | 9.60 | -0.21% | 75,017 |
| Oct 29, 2025 | 9.50 | 9.75 | 9.40 | 9.62 | 9.62 | 1.80% | 95,074 |
| Oct 28, 2025 | 9.30 | 9.60 | 9.30 | 9.45 | 9.45 | -2.07% | 83,085 |
| Oct 27, 2025 | 9.70 | 10.17 | 9.35 | 9.65 | 9.65 | 0.21% | 95,730 |
| Oct 24, 2025 | 9.50 | 9.76 | 9.50 | 9.63 | 9.63 | -2.73% | 90,237 |
| Oct 23, 2025 | 9.70 | 10.08 | 9.70 | 9.90 | 9.90 | - | 374,262 |
| Oct 22, 2025 | 9.56 | 10.10 | 9.56 | 9.90 | 9.90 | -0.50% | 1,002 |
| Oct 21, 2025 | 9.50 | 10.30 | 9.50 | 9.95 | 9.95 | 0.51% | 67,748 |
| Oct 20, 2025 | 9.72 | 10.00 | 9.42 | 9.90 | 9.90 | -5.08% | 87,308 |
| Oct 17, 2025 | 10.05 | 11.35 | 9.32 | 10.43 | 10.43 | -5.01% | 73,558 |
| Oct 16, 2025 | 10.00 | 11.36 | 10.00 | 10.98 | 10.98 | 3.29% | 68,622 |
| Oct 15, 2025 | 11.01 | 11.14 | 9.52 | 10.63 | 10.63 | -0.93% | 34,090 |
| Oct 14, 2025 | 10.92 | 11.00 | 9.60 | 10.73 | 10.73 | 1.42% | 37,687 |
| Oct 13, 2025 | 9.32 | 11.00 | 9.32 | 10.58 | 10.58 | 5.69% | 234,011 |
| Oct 10, 2025 | 9.32 | 10.30 | 9.32 | 10.01 | 10.01 | -0.99% | 6,567 |
| Oct 9, 2025 | 9.26 | 10.20 | 9.26 | 10.11 | 10.11 | 1.00% | 46,953 |
| Oct 8, 2025 | 9.91 | 10.50 | 9.55 | 10.01 | 10.01 | 1.01% | 151,437 |
| Oct 7, 2025 | 9.92 | 10.30 | 9.91 | 9.91 | 9.91 | -1.88% | 19,754 |
| Oct 6, 2025 | 10.18 | 10.70 | 9.26 | 10.10 | 10.10 | - | 210,657 |
| Oct 3, 2025 | 10.18 | 10.20 | 9.50 | 10.10 | 10.10 | - | 13,538 |
| Oct 2, 2025 | 10.30 | 10.40 | 9.80 | 10.10 | 10.10 | -1.94% | 196,681 |
| Oct 1, 2025 | 9.99 | 10.30 | 9.50 | 10.30 | 10.30 | 1.38% | 53,050 |
| Sep 30, 2025 | 9.92 | 10.69 | 9.70 | 10.16 | 10.16 | -0.49% | 184,619 |
| Sep 29, 2025 | 10.99 | 10.99 | 10.00 | 10.21 | 10.21 | -4.58% | 196,850 |
| Sep 26, 2025 | 10.00 | 11.00 | 10.00 | 10.70 | 10.70 | -0.93% | 226,056 |
| Sep 25, 2025 | 10.82 | 11.00 | 10.20 | 10.80 | 10.80 | -2.26% | 89,061 |
| Sep 24, 2025 | 11.00 | 11.64 | 10.43 | 11.05 | 11.05 | 2.79% | 354,181 |
| Sep 23, 2025 | 10.30 | 11.18 | 10.20 | 10.75 | 10.75 | 1.42% | 31,249 |
| Sep 22, 2025 | 10.05 | 10.99 | 10.05 | 10.60 | 10.60 | -4.33% | 54,549 |
| Sep 19, 2025 | 11.50 | 11.70 | 10.05 | 11.08 | 11.08 | 0.73% | 112,324 |
| Sep 18, 2025 | 10.12 | 11.65 | 10.00 | 11.00 | 11.00 | 1.85% | 113,491 |
| Sep 17, 2025 | 11.00 | 11.00 | 10.50 | 10.80 | 10.80 | - | 48,103 |
| Sep 16, 2025 | 11.50 | 11.50 | 10.53 | 10.80 | 10.80 | -6.90% | 130,205 |
| Sep 15, 2025 | 11.30 | 12.00 | 11.25 | 11.60 | 11.60 | -2.93% | 103,166 |
| Sep 12, 2025 | 12.20 | 12.40 | 11.49 | 11.95 | 11.95 | -2.45% | 167,058 |
| Sep 11, 2025 | 11.50 | 14.28 | 10.05 | 12.25 | 12.25 | 11.06% | 651,818 |
| Sep 10, 2025 | 10.50 | 12.20 | 10.00 | 11.03 | 11.03 | 6.06% | 523,760 |
| Sep 9, 2025 | 11.22 | 11.30 | 10.10 | 10.40 | 10.40 | -6.73% | 362,568 |
| Sep 8, 2025 | 12.30 | 14.00 | 10.95 | 11.15 | 11.15 | -17.41% | 313,367 |
| Sep 5, 2025 | 12.30 | 14.11 | 12.30 | 13.50 | 13.50 | -1.10% | 14,480 |
| Sep 4, 2025 | 14.20 | 14.30 | 13.00 | 13.65 | 13.65 | -1.09% | 111,334 |
| Sep 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% | 78,549 |
| Sep 2, 2025 | 15.19 | 15.30 | 13.75 | 13.75 | 13.75 | -10.13% | 343,889 |
| Sep 1, 2025 | 14.60 | 17.50 | 14.60 | 15.30 | 15.30 | -4.97% | 372,182 |
| Aug 29, 2025 | 15.81 | 17.40 | 15.11 | 16.10 | 16.10 | -1.83% | 114,396 |
| Aug 28, 2025 | 15.98 | 17.10 | 14.25 | 16.40 | 16.40 | 5.60% | 327,892 |
| Aug 27, 2025 | 15.20 | 16.25 | 13.20 | 15.53 | 15.53 | 6.01% | 302,376 |
| Aug 26, 2025 | 14.06 | 15.30 | 13.00 | 14.65 | 14.65 | -2.98% | 154,269 |
| Aug 22, 2025 | 11.05 | 15.60 | 11.05 | 15.10 | 15.10 | 18.90% | 308,192 |
| Aug 21, 2025 | 11.95 | 13.05 | 11.95 | 12.70 | 12.70 | 0.16% | 10,663 |