Indus Gas Limited (INDI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:01AM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| 18 Apr 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| 17 Apr 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| 16 Apr 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| 15 Apr 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| 12 Apr 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| 11 Apr 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| 10 Apr 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| 09 Apr 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| 08 Apr 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| 05 Apr 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| 04 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 03 Apr 2024 | 54.50 | 54.50 | 54.50 | 49.35 | 49.35 | 33 |
| 02 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 28 Mar 2024 | 54.50 | 54.50 | 54.50 | 51.65 | 51.65 | 1 |
| 27 Mar 2024 | 60.00 | 60.00 | 44.00 | 46.90 | 46.90 | 10,600 |
| 26 Mar 2024 | 62.00 | 62.00 | 62.00 | 67.75 | 67.75 | 600 |
| 25 Mar 2024 | 64.50 | 64.50 | 64.50 | 67.75 | 67.75 | 10,000 |
| 22 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 21 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 20 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 19 Mar 2024 | 68.50 | 68.50 | 68.00 | 73.25 | 73.25 | 1,745 |
| 18 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 15 Mar 2024 | 68.50 | 68.50 | 68.50 | 75.50 | 75.50 | 1,039 |
| 14 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 13 Mar 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 12 Mar 2024 | 68.50 | 68.50 | 68.50 | 74.25 | 74.25 | 12 |
| 11 Mar 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 08 Mar 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 07 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 06 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 05 Mar 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 04 Mar 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 01 Mar 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
| 29 Feb 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
| 28 Feb 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
| 27 Feb 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
| 26 Feb 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
| 23 Feb 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
| 22 Feb 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
| 21 Feb 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
| 20 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 19 Feb 2024 | 83.00 | 83.00 | 83.00 | 75.75 | 75.75 | 1 |
| 16 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 15 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 14 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 13 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 12 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 09 Feb 2024 | 68.50 | 68.50 | 68.50 | 75.75 | 75.75 | 10 |
| 08 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 07 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 06 Feb 2024 | 68.50 | 68.50 | 68.50 | 75.75 | 75.75 | 1 |
| 05 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 02 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 01 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 31 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 30 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 29 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 26 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 25 Jan 2024 | 68.50 | 68.50 | 68.50 | 75.75 | 75.75 | 11 |
| 24 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 23 Jan 2024 | 68.50 | 83.00 | 68.50 | 75.75 | 75.75 | 3 |
| 22 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 19 Jan 2024 | 83.00 | 83.00 | 83.00 | 75.75 | 75.75 | 2 |
| 18 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 17 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 16 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 15 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 12 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 11 Jan 2024 | 83.00 | 83.00 | 83.00 | 76.50 | 76.50 | 131 |
| 10 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 09 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 08 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 05 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 04 Jan 2024 | 75.00 | 81.00 | 75.00 | 76.50 | 76.50 | 12,000 |
| 03 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 02 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 29 Dec 2023 | 70.00 | 70.00 | 70.00 | 75.00 | 75.00 | 145 |
| 28 Dec 2023 | 80.00 | 80.00 | 80.00 | 75.00 | 75.00 | 1 |
| 27 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 22 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 21 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 20 Dec 2023 | 80.00 | 82.00 | 75.00 | 75.00 | 75.00 | 12,007 |
| 19 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 18 Dec 2023 | 86.00 | 86.50 | 86.00 | 87.50 | 87.50 | 20,000 |
| 15 Dec 2023 | 93.00 | 93.00 | 93.00 | 86.50 | 86.50 | 125 |
| 14 Dec 2023 | 83.00 | 83.00 | 83.00 | 86.50 | 86.50 | 10,000 |
| 13 Dec 2023 | 99.00 | 99.00 | 78.00 | 83.25 | 83.25 | 3,268 |
| 12 Dec 2023 | 120.00 | 120.00 | 93.00 | 94.00 | 94.00 | 8,975 |
| 11 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 08 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 07 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 06 Dec 2023 | 120.00 | 120.00 | 120.00 | 122.00 | 122.00 | 8 |
| 05 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 04 Dec 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 01 Dec 2023 | 125.00 | 125.00 | 125.00 | 122.50 | 122.50 | 1 |
| 30 Nov 2023 | 125.00 | 125.00 | 125.00 | 122.50 | 122.50 | 3 |
| 29 Nov 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 28 Nov 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 27 Nov 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.