Indus Gas Limited (AIM:INDI)
London · Delayed Price · Currency is GBP · Price in GBX 1.900
+0.540 (39.71%)
Jan 22, 2026, 4:24 PM GMT
Indus Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.50 | 1.80 | 1.32 | 1.90 | 1.90 | 39.71% | 2,616,047 |
| Jan 21, 2026 | 1.35 | 1.40 | 1.21 | 1.36 | 1.36 | -32.00% | 1,103,597 |
| Jan 20, 2026 | 1.50 | 1.60 | 1.25 | 2.00 | 2.00 | 29.03% | 676,788 |
| Jan 19, 2026 | 1.50 | 1.90 | 1.30 | 1.55 | 1.55 | -2.52% | 1,323,521 |
| Jan 16, 2026 | 1.80 | 2.20 | 1.60 | 1.59 | 1.59 | -24.29% | 1,728,847 |
| Jan 15, 2026 | 2.44 | 2.65 | 1.51 | 2.10 | 2.10 | -14.63% | 3,277,841 |
| Jan 14, 2026 | 1.30 | 3.68 | 1.00 | 2.46 | 2.46 | 86.08% | 9,104,162 |
| Jan 13, 2026 | 1.55 | 1.68 | 1.21 | 1.32 | 1.32 | -14.98% | 2,153,769 |
| Jan 12, 2026 | 1.50 | 1.99 | 1.00 | 1.56 | 1.56 | -33.89% | 3,373,949 |
| Jan 9, 2026 | 2.66 | 2.72 | 1.50 | 2.35 | 2.35 | -14.00% | 868,687 |
| Jan 8, 2026 | 2.60 | 2.80 | 2.50 | 2.74 | 2.74 | 1.11% | 4,567 |
| Jan 7, 2026 | 2.55 | 2.80 | 2.50 | 2.71 | 2.71 | 0.19% | 51,295 |
| Jan 6, 2026 | 2.56 | 2.81 | 2.50 | 2.70 | 2.70 | -3.74% | 505,542 |
| Jan 5, 2026 | 2.75 | 2.76 | 2.67 | 2.81 | 2.81 | -4.27% | 764,503 |
| Jan 2, 2026 | 3.17 | 3.30 | 2.58 | 2.93 | 2.93 | -1.68% | 1,033,071 |
| Dec 31, 2025 | 3.00 | 3.49 | 2.50 | 2.98 | 2.98 | -18.02% | 785,906 |
| Dec 30, 2025 | 3.56 | 3.74 | 3.45 | 3.64 | 3.64 | -3.58% | 831,232 |
| Dec 29, 2025 | 3.79 | 3.70 | 3.60 | 3.77 | 3.77 | 1.21% | 274,088 |
| Dec 24, 2025 | 3.50 | 3.80 | 3.50 | 3.73 | 3.73 | -1.19% | 46,307 |
| Dec 23, 2025 | 3.79 | 4.20 | 3.50 | 3.77 | 3.77 | -0.66% | 1,143,325 |
| Dec 22, 2025 | 5.70 | 6.42 | 3.34 | 3.80 | 3.80 | -60.51% | 3,923,844 |
| Dec 19, 2025 | 9.20 | 9.90 | 9.00 | 9.61 | 9.61 | -1.94% | 82,745 |
| Dec 18, 2025 | 11.50 | 12.30 | 9.02 | 9.80 | 9.80 | -12.50% | 207,659 |
| Dec 17, 2025 | 8.30 | 12.40 | 8.30 | 11.20 | 11.20 | 36.59% | 706,765 |
| Dec 16, 2025 | 8.28 | 8.30 | 8.00 | 8.20 | 8.20 | - | 8,862 |
| Dec 15, 2025 | 8.29 | 8.10 | 8.10 | 8.20 | 8.20 | - | 5,770 |
| Dec 12, 2025 | 8.10 | 8.38 | 8.00 | 8.20 | 8.20 | -1.09% | 76,580 |
| Dec 11, 2025 | 8.50 | 8.68 | 8.10 | 8.29 | 8.29 | -2.47% | 173,067 |
| Dec 10, 2025 | 8.50 | 9.00 | 8.50 | 8.50 | 8.50 | -5.13% | 125,659 |
| Dec 9, 2025 | 8.72 | 9.08 | 8.69 | 8.96 | 8.96 | -2.71% | 78,562 |
| Dec 8, 2025 | 9.40 | 9.40 | 9.00 | 9.21 | 9.21 | -2.02% | 99,294 |
| Dec 5, 2025 | 9.40 | 9.69 | 9.40 | 9.40 | 9.40 | -1.05% | 6,652 |
| Dec 4, 2025 | 9.30 | 9.70 | 9.00 | 9.50 | 9.50 | 2.04% | 122,355 |
| Dec 3, 2025 | 9.30 | 9.90 | 9.00 | 9.31 | 9.31 | -3.02% | 18,599 |
| Dec 2, 2025 | 9.87 | 9.90 | 9.30 | 9.60 | 9.60 | -1.03% | 13,788 |
| Dec 1, 2025 | 10.06 | 10.06 | 9.38 | 9.70 | 9.70 | -2.61% | 26,676 |
| Nov 28, 2025 | 10.40 | 10.40 | 9.50 | 9.96 | 9.96 | -1.87% | 18,768 |
| Nov 27, 2025 | 9.50 | 10.50 | 9.50 | 10.15 | 10.15 | -3.56% | 2,690 |
| Nov 26, 2025 | 9.90 | 10.85 | 9.00 | 10.53 | 10.53 | 7.40% | 142,145 |
| Nov 25, 2025 | 9.00 | 10.00 | 9.00 | 9.80 | 9.80 | 1.45% | 2,841 |
| Nov 24, 2025 | 9.70 | 10.00 | 9.20 | 9.66 | 9.66 | 1.68% | 45,328 |
| Nov 21, 2025 | 10.00 | 10.07 | 9.02 | 9.50 | 9.50 | -4.52% | 232,835 |
| Nov 20, 2025 | 10.00 | 11.00 | 9.40 | 9.95 | 9.95 | -9.34% | 238,871 |
| Nov 19, 2025 | 10.90 | 11.90 | 10.00 | 10.98 | 10.98 | 2.09% | 126,501 |
| Nov 18, 2025 | 12.00 | 12.80 | 10.00 | 10.75 | 10.75 | -15.35% | 563,067 |
| Nov 17, 2025 | 14.30 | 14.35 | 12.00 | 12.70 | 12.70 | -6.27% | 690,388 |
| Nov 14, 2025 | 8.78 | 14.30 | 8.73 | 13.55 | 13.55 | 55.21% | 1,634,034 |
| Nov 13, 2025 | 8.50 | 8.96 | 8.50 | 8.73 | 8.73 | -1.02% | 148,807 |
| Nov 12, 2025 | 8.76 | 8.97 | 8.68 | 8.82 | 8.82 | 1.85% | 9,369 |
| Nov 11, 2025 | 8.79 | 8.80 | 8.50 | 8.66 | 8.66 | -3.78% | 13,485 |