Shares Magazine
5.28p+0.00 (+0.00%)02 May 2025, 13:05
Indus Gas Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 5.36p | 5.36p | 5.36p | 5.28p | 800 |
| May 1, 2025 | 5.36p | 5.36p | 5.36p | 5.28p | 800 |
| Apr 29, 2025 | 5.20p | 5.30p | 5.20p | 5.25p | 10,093 |
| Apr 28, 2025 | 5.10p | 5.48p | 5.10p | 5.10p | 151,330 |
| Apr 25, 2025 | 5.20p | 5.20p | 5.10p | 5.15p | 278 |
| Apr 24, 2025 | 5.10p | 5.20p | 5.10p | 5.15p | 17,514 |
| Apr 23, 2025 | 5.10p | 5.20p | 5.10p | 5.15p | 24,995 |
| Apr 22, 2025 | 5.14p | 5.24p | 5.10p | 5.18p | 71,522 |
| Apr 17, 2025 | 5.14p | 5.14p | 5.14p | 5.27p | 10 |
| Apr 16, 2025 | 5.20p | 5.30p | 5.10p | 5.30p | 39,011 |
| Apr 15, 2025 | 5.20p | 5.40p | 5.10p | 5.25p | 34,915 |
| Apr 14, 2025 | 5.50p | 5.50p | 5.11p | 5.46p | 65,925 |
| Apr 11, 2025 | 5.50p | 5.64p | 5.50p | 5.47p | 80,203 |
| Apr 10, 2025 | 5.70p | 6.00p | 5.50p | 5.90p | 166,376 |
| Apr 9, 2025 | 5.60p | 5.61p | 5.60p | 5.80p | 34,720 |
| Apr 8, 2025 | 5.70p | 6.10p | 5.70p | 5.95p | 62,587 |
| Apr 7, 2025 | 5.40p | 5.40p | 5.40p | 5.55p | 45,898 |
| Apr 4, 2025 | 5.70p | 5.70p | 5.40p | 5.55p | 10,402 |
| Apr 3, 2025 | 5.44p | 5.44p | 5.40p | 5.55p | 5,926 |
| Apr 2, 2025 | 5.50p | 5.70p | 5.40p | 5.55p | 35,354 |
| Apr 1, 2025 | 5.20p | 5.50p | 5.20p | 5.45p | 68,988 |
| Mar 31, 2025 | 5.80p | 6.40p | 5.50p | 5.38p | 89,070 |
| Mar 28, 2025 | 6.20p | 6.40p | 6.20p | 6.30p | 16,966 |
| Mar 27, 2025 | 6.00p | 6.20p | 6.00p | 6.10p | 11,607 |
| Mar 26, 2025 | 5.80p | 6.10p | 5.57p | 6.10p | 24,799 |
| Mar 25, 2025 | 5.60p | 6.00p | 5.60p | 6.00p | 15,186 |
| Mar 24, 2025 | 5.70p | 6.50p | 5.70p | 6.10p | 1,923 |
| Mar 21, 2025 | 6.10p | 6.10p | 5.30p | 6.10p | 30,797 |
| Mar 20, 2025 | 6.00p | 6.50p | 6.00p | 6.25p | 1,257 |
| Mar 19, 2025 | 6.04p | 6.90p | 6.00p | 6.45p | 4,511 |
| Mar 14, 2025 | 6.50p | 6.50p | 6.50p | 6.35p | 8,925 |
| Mar 13, 2025 | 6.00p | 6.50p | 6.00p | 6.25p | 8,087 |
| Mar 12, 2025 | 5.50p | 6.50p | 5.50p | 6.00p | 395 |
| Mar 11, 2025 | 5.50p | 6.50p | 5.50p | 6.10p | 27,179 |
| Mar 10, 2025 | 6.50p | 6.50p | 6.39p | 6.05p | 28,958 |
| Mar 7, 2025 | 6.50p | 6.50p | 5.70p | 6.50p | 98,600 |
| Mar 6, 2025 | 7.55p | 7.55p | 6.50p | 7.25p | 606 |
| Mar 5, 2025 | 7.40p | 7.40p | 6.50p | 6.70p | 55,117 |
| Mar 4, 2025 | 6.40p | 7.55p | 6.40p | 7.25p | 126,553 |
| Mar 3, 2025 | 6.40p | 7.95p | 6.00p | 6.70p | 22,216 |
| Feb 28, 2025 | 6.50p | 7.55p | 6.50p | 6.50p | 11,725 |
| Feb 27, 2025 | 7.10p | 7.49p | 6.40p | 7.10p | 1,525 |
| Feb 26, 2025 | 6.50p | 7.31p | 6.40p | 7.10p | 1,314 |
| Feb 25, 2025 | 7.34p | 7.70p | 6.60p | 7.15p | 161 |
| Feb 24, 2025 | 7.70p | 7.70p | 6.90p | 7.10p | 7,591 |
| Feb 21, 2025 | 6.65p | 6.70p | 6.65p | 6.60p | 60 |
| Feb 20, 2025 | 6.50p | 7.25p | 6.00p | 6.72p | 196,081 |
| Feb 19, 2025 | 6.60p | 7.40p | 6.50p | 6.95p | 52,445 |
| Feb 18, 2025 | 7.52p | 7.52p | 7.52p | 7.15p | 91 |
| Feb 17, 2025 | 7.58p | 7.58p | 7.51p | 7.10p | 7,592 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.