Indus Gas Limited (AIM:INDI)
London · Delayed Price · Currency is GBP · Price in GBX 10.60
-0.55 (-4.93%)
Sep 9, 2025, 1:03 PM GMT+1
Indus Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 13.10 | 13.25 | 12.00 | 12.68 | 12.68 | -0.16% | 75,569 |
| Aug 19, 2025 | 12.95 | 13.00 | 12.00 | 12.70 | 12.70 | 2.01% | 65,483 |
| Aug 18, 2025 | 11.34 | 13.50 | 11.05 | 12.45 | 12.45 | -3.86% | 158,181 |
| Aug 15, 2025 | 13.25 | 13.50 | 12.00 | 12.95 | 12.95 | 2.13% | 39,459 |
| Aug 14, 2025 | 13.79 | 14.00 | 12.68 | 12.68 | 12.68 | -5.02% | 136,884 |
| Aug 13, 2025 | 12.86 | 13.90 | 12.80 | 13.35 | 13.35 | -1.48% | 79,617 |
| Aug 12, 2025 | 12.40 | 15.10 | 12.25 | 13.55 | 13.55 | 7.54% | 307,160 |
| Aug 11, 2025 | 12.25 | 15.25 | 12.25 | 12.60 | 12.60 | -11.27% | 291,049 |
| Aug 8, 2025 | 11.85 | 14.66 | 11.55 | 14.20 | 14.20 | 16.58% | 688,886 |
| Aug 7, 2025 | 11.78 | 13.15 | 10.20 | 12.18 | 12.18 | 9.24% | 354,123 |
| Aug 6, 2025 | 10.05 | 11.60 | 10.05 | 11.15 | 11.15 | 0.90% | 15,294 |
| Aug 5, 2025 | 9.22 | 11.76 | 9.22 | 11.05 | 11.05 | 6.15% | 74,250 |
| Aug 4, 2025 | 10.10 | 11.00 | 9.80 | 10.41 | 10.41 | - | 11,463 |
| Aug 1, 2025 | 10.20 | 11.20 | 9.20 | 10.41 | 10.41 | -2.71% | 47,121 |
| Jul 31, 2025 | 9.50 | 11.30 | 8.60 | 10.70 | 10.70 | 12.75% | 329,405 |
| Jul 30, 2025 | 10.55 | 12.00 | 9.00 | 9.49 | 9.49 | -19.92% | 437,449 |
| Jul 29, 2025 | 12.65 | 12.65 | 10.05 | 11.85 | 11.85 | 1.89% | 72,319 |
| Jul 28, 2025 | 11.60 | 12.60 | 10.05 | 11.63 | 11.63 | 3.38% | 93,456 |
| Jul 25, 2025 | 9.02 | 12.50 | 8.31 | 11.25 | 11.25 | 14.56% | 1,036,188 |
| Jul 24, 2025 | 14.90 | 14.90 | 8.67 | 9.82 | 9.82 | -32.04% | 1,190,590 |
| Jul 23, 2025 | 14.95 | 15.90 | 13.60 | 14.45 | 14.45 | -8.54% | 172,093 |
| Jul 22, 2025 | 12.20 | 17.10 | 12.20 | 15.80 | 15.80 | 15.50% | 475,311 |
| Jul 21, 2025 | 15.00 | 15.00 | 12.05 | 13.68 | 13.68 | -13.14% | 175,088 |
| Jul 18, 2025 | 15.80 | 16.00 | 12.50 | 15.75 | 15.75 | 13.07% | 209,152 |
| Jul 17, 2025 | 9.22 | 15.10 | 9.22 | 13.93 | 13.93 | 39.30% | 451,296 |
| Jul 16, 2025 | 9.22 | 11.00 | 9.22 | 10.00 | 10.00 | -1.96% | 198,039 |
| Jul 15, 2025 | 11.05 | 12.10 | 10.00 | 10.20 | 10.20 | -14.29% | 213,001 |
| Jul 14, 2025 | 13.00 | 13.00 | 10.05 | 11.90 | 11.90 | -5.56% | 297,456 |
| Jul 11, 2025 | 11.45 | 13.50 | 11.05 | 12.60 | 12.60 | 7.69% | 342,014 |
| Jul 10, 2025 | 18.00 | 21.70 | 11.05 | 11.70 | 11.70 | -35.89% | 3,265,792 |
| Jul 9, 2025 | 7.40 | 19.00 | 7.40 | 18.25 | 18.25 | 144.97% | 1,734,311 |
| Jul 8, 2025 | 7.20 | 7.70 | 7.20 | 7.45 | 7.45 | 0.95% | 63,652 |
| Jul 7, 2025 | 7.52 | 7.54 | 7.26 | 7.38 | 7.38 | -4.03% | 32,526 |
| Jul 4, 2025 | 7.49 | 7.86 | 7.30 | 7.69 | 7.69 | 2.53% | 291,388 |
| Jul 3, 2025 | 8.37 | 8.37 | 7.50 | 7.50 | 7.50 | -10.71% | 179,541 |
| Jul 2, 2025 | 8.10 | 8.40 | 8.00 | 8.40 | 8.40 | 6.87% | 57,197 |
| Jul 1, 2025 | 7.02 | 8.46 | 7.02 | 7.86 | 7.86 | -2.48% | 105,999 |
| Jun 30, 2025 | 7.16 | 8.36 | 7.14 | 8.06 | 8.06 | 10.87% | 275,970 |