Shares Magazine
5.45p+0.25 (+4.59%)02 Apr 2025, 15:32
Indus Gas Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 6.90p | 7.75p | 6.90p | 7.30p | 15,092 |
| Feb 13, 2025 | 7.00p | 7.25p | 6.70p | 7.15p | 267,190 |
| Feb 12, 2025 | 7.25p | 7.25p | 6.80p | 7.13p | 40,776 |
| Feb 11, 2025 | 7.25p | 7.25p | 6.84p | 7.03p | 8,140 |
| Feb 10, 2025 | 7.25p | 7.25p | 6.50p | 6.97p | 72,168 |
| Feb 7, 2025 | 6.80p | 7.25p | 6.80p | 7.03p | 22,629 |
| Feb 6, 2025 | 6.60p | 7.25p | 6.58p | 6.92p | 30,664 |
| Feb 5, 2025 | 7.00p | 7.25p | 6.60p | 7.03p | 387,763 |
| Feb 4, 2025 | 7.00p | 8.80p | 7.00p | 8.00p | 822 |
| Feb 3, 2025 | 7.40p | 8.84p | 7.40p | 7.50p | 102,513 |
| Jan 31, 2025 | 8.00p | 8.80p | 7.92p | 7.75p | 55,529 |
| Jan 30, 2025 | 7.50p | 8.85p | 7.50p | 8.25p | 65,619 |
| Jan 29, 2025 | 7.00p | 9.00p | 7.00p | 8.10p | 5,480 |
| Jan 28, 2025 | 8.80p | 8.80p | 8.80p | 8.00p | 22 |
| Jan 27, 2025 | 8.80p | 8.80p | 7.00p | 7.00p | 27,502 |
| Jan 24, 2025 | 7.50p | 8.39p | 7.50p | 8.25p | 106 |
| Jan 23, 2025 | 7.80p | 8.20p | 7.30p | 7.90p | 92,834 |
| Jan 22, 2025 | 7.00p | 9.70p | 7.00p | 8.00p | 5,943 |
| Jan 21, 2025 | 8.00p | 9.00p | 7.00p | 8.10p | 214,662 |
| Jan 20, 2025 | 10.00p | 10.00p | 8.00p | 9.00p | 80,492 |
| Jan 17, 2025 | 8.30p | 9.40p | 8.00p | 9.15p | 622 |
| Jan 16, 2025 | 10.00p | 10.90p | 8.20p | 9.25p | 47,259 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 71.80 | 18.87 |
| Bakkavor Group PLC | 191.00 | 7.42 |
| Ocado Group PLC | 291.50 | 4.26 |
| Molten Ventures PLC | 269.80 | 5.47 |
| Deliveroo PLC | 129.10 | 4.62 |
| Dr. Martens PLC | 52.75 | 3.43 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vesuvius PLC | 382.20 | -3.73 |
| Alpha Group International PLC | 2,485.00 | -3.50 |
| Trustpilot Group PLC | 216.60 | -3.22 |
| Qinetiq Group PLC | 384.20 | -3.27 |
| Rolls-Royce Holdings PLC | 756.30 | -2.96 |
| Gsk PLC | 1,430.00 | -2.65 |