Indus Gas Limited (AIM:INDI)
London · Delayed Price · Currency is GBP · Price in GBX 9.40
-0.10 (-1.05%)
At close: Dec 5, 2025
Indus Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 9.00 | 9.20 | 8.60 | 9.00 | 9.00 | -0.11% | 30,356 |
| Nov 7, 2025 | 9.10 | 9.10 | 8.70 | 9.01 | 9.01 | -0.88% | 24,901 |
| Nov 6, 2025 | 8.66 | 9.33 | 8.60 | 9.09 | 9.09 | 7.70% | 227,918 |
| Nov 5, 2025 | 8.96 | 9.20 | 8.61 | 8.44 | 8.44 | -7.76% | 161,393 |
| Nov 4, 2025 | 9.40 | 9.50 | 9.19 | 9.15 | 9.15 | -4.19% | 126,556 |
| Nov 3, 2025 | 9.40 | 9.80 | 9.34 | 9.55 | 9.55 | -0.52% | 46,766 |
| Oct 31, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 30, 2025 | 9.40 | 9.80 | 9.33 | 9.60 | 9.60 | -0.21% | 75,016 |
| Oct 29, 2025 | 9.50 | 9.75 | 9.40 | 9.62 | 9.62 | 1.80% | 95,074 |
| Oct 28, 2025 | 9.60 | 9.60 | 9.30 | 9.45 | 9.45 | -2.07% | 83,085 |
| Oct 27, 2025 | 9.76 | 10.18 | 9.35 | 9.65 | 9.65 | 0.21% | 93,631 |
| Oct 24, 2025 | 9.50 | 9.76 | 9.50 | 9.63 | 9.63 | -2.73% | 84,262 |
| 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% | 544 |
| Oct 21, 2025 | 9.76 | 10.30 | 9.50 | 9.95 | 9.95 | 0.51% | 67,678 |
| Oct 20, 2025 | 10.00 | 10.00 | 9.42 | 9.90 | 9.90 | -5.04% | 87,258 |
| Oct 17, 2025 | 10.05 | 11.35 | 9.32 | 10.43 | 10.43 | -5.01% | 73,550 |
| Oct 16, 2025 | 10.00 | 11.36 | 10.00 | 10.98 | 10.98 | 3.29% | 68,622 |
| Oct 15, 2025 | 11.10 | 11.14 | 9.52 | 10.63 | 10.63 | -0.93% | 34,090 |
| Oct 14, 2025 | 11.00 | 11.00 | 9.60 | 10.73 | 10.73 | 1.42% | 37,688 |
| Oct 13, 2025 | 10.50 | 11.00 | 9.32 | 10.58 | 10.58 | 5.64% | 232,056 |
| Oct 10, 2025 | 9.32 | 10.30 | 9.32 | 10.01 | 10.01 | -0.99% | 3,712 |
| Oct 9, 2025 | 10.20 | 10.20 | 9.26 | 10.11 | 10.11 | 1.00% | 33,653 |
| Oct 8, 2025 | 10.00 | 10.50 | 9.55 | 10.01 | 10.01 | 1.01% | 151,437 |
| Oct 7, 2025 | 10.00 | 10.30 | 9.92 | 9.91 | 9.91 | -1.88% | 14,654 |
| Oct 6, 2025 | 10.20 | 10.70 | 9.26 | 10.10 | 10.10 | - | 205,440 |
| Oct 3, 2025 | 10.18 | 10.20 | 9.50 | 10.10 | 10.10 | - | 11,074 |
| Oct 2, 2025 | 10.30 | 10.40 | 9.80 | 10.10 | 10.10 | -1.94% | 196,680 |
| Oct 1, 2025 | 10.00 | 10.20 | 9.50 | 10.30 | 10.30 | 1.38% | 53,049 |
| Sep 30, 2025 | 9.92 | 10.69 | 9.70 | 10.16 | 10.16 | -0.49% | 184,619 |
| Sep 29, 2025 | 10.00 | 10.99 | 10.00 | 10.21 | 10.21 | -4.58% | 195,087 |
| Sep 26, 2025 | 10.00 | 11.00 | 10.00 | 10.70 | 10.70 | -0.93% | 201,057 |