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 |
| Sep 25, 2025 | 10.82 | 11.00 | 10.20 | 10.80 | 10.80 | -2.26% | 89,061 |
| Sep 24, 2025 | 11.00 | 11.64 | 10.43 | 11.05 | 11.05 | 2.79% | 354,181 |
| Sep 23, 2025 | 10.30 | 11.18 | 10.20 | 10.75 | 10.75 | 1.42% | 29,977 |
| Sep 22, 2025 | 10.05 | 10.99 | 10.05 | 10.60 | 10.60 | -4.29% | 27,289 |
| Sep 19, 2025 | 10.50 | 11.70 | 10.05 | 11.08 | 11.08 | 0.68% | 92,324 |
| Sep 18, 2025 | 11.00 | 11.65 | 10.00 | 11.00 | 11.00 | 1.85% | 113,492 |
| Sep 17, 2025 | 11.00 | 11.00 | 10.50 | 10.80 | 10.80 | - | 45,102 |
| Sep 16, 2025 | 11.20 | 11.50 | 10.53 | 10.80 | 10.80 | -6.90% | 130,205 |
| Sep 15, 2025 | 11.30 | 12.00 | 11.25 | 11.60 | 11.60 | -2.93% | 78,165 |
| Sep 12, 2025 | 12.20 | 12.40 | 11.30 | 11.95 | 11.95 | -2.45% | 111,059 |
| Sep 11, 2025 | 11.50 | 14.28 | 10.05 | 12.25 | 12.25 | 11.11% | 651,819 |
| Sep 10, 2025 | 10.50 | 12.20 | 10.00 | 11.03 | 11.03 | 6.01% | 443,761 |
| Sep 9, 2025 | 10.75 | 11.30 | 10.10 | 10.40 | 10.40 | -6.73% | 362,568 |
| Sep 8, 2025 | 12.30 | 14.00 | 10.95 | 11.15 | 11.15 | -17.41% | 313,367 |
| Sep 5, 2025 | 12.30 | 14.11 | 12.30 | 13.50 | 13.50 | -1.10% | 14,480 |
| Sep 4, 2025 | 14.20 | 14.30 | 13.00 | 13.65 | 13.65 | -1.09% | 63,843 |
| Sep 3, 2025 | 13.90 | 14.30 | 12.50 | 13.80 | 13.80 | 0.36% | 78,548 |
| Sep 2, 2025 | 14.40 | 15.33 | 13.50 | 13.75 | 13.75 | -10.13% | 343,889 |
| Sep 1, 2025 | 14.60 | 17.50 | 14.60 | 15.30 | 15.30 | -4.97% | 355,182 |
| Aug 29, 2025 | 17.00 | 17.40 | 15.11 | 16.10 | 16.10 | -1.83% | 100,183 |
| Aug 28, 2025 | 16.00 | 17.10 | 14.25 | 16.40 | 16.40 | 5.64% | 278,068 |
| Aug 27, 2025 | 15.20 | 16.25 | 13.20 | 15.53 | 15.53 | 5.97% | 302,376 |
| Aug 26, 2025 | 14.20 | 15.30 | 13.00 | 14.65 | 14.65 | -2.98% | 110,535 |
| Aug 22, 2025 | 13.40 | 15.60 | 11.05 | 15.10 | 15.10 | 18.90% | 290,192 |
| Aug 21, 2025 | 11.95 | 13.05 | 11.95 | 12.70 | 12.70 | 0.20% | 10,543 |
| Aug 20, 2025 | 12.00 | 13.25 | 12.00 | 12.68 | 12.68 | -0.20% | 71,796 |
| Aug 19, 2025 | 12.95 | 13.00 | 12.00 | 12.70 | 12.70 | 2.01% | 65,482 |
| Aug 18, 2025 | 11.55 | 13.50 | 11.05 | 12.45 | 12.45 | -3.86% | 100,181 |
| Aug 15, 2025 | 13.25 | 13.50 | 12.00 | 12.95 | 12.95 | 2.17% | 39,446 |
| Aug 14, 2025 | 13.90 | 14.00 | 12.80 | 12.68 | 12.68 | -5.06% | 136,685 |
| Aug 13, 2025 | 12.86 | 13.90 | 12.80 | 13.35 | 13.35 | -1.48% | 48,617 |
| Aug 12, 2025 | 12.40 | 15.10 | 12.25 | 13.55 | 13.55 | 7.54% | 292,701 |
| Aug 11, 2025 | 14.20 | 15.25 | 12.25 | 12.60 | 12.60 | -11.27% | 291,046 |
| Aug 8, 2025 | 11.85 | 14.66 | 11.55 | 14.20 | 14.20 | 16.63% | 688,885 |
| Aug 7, 2025 | 11.80 | 13.15 | 10.20 | 12.18 | 12.18 | 9.19% | 354,123 |
| Aug 6, 2025 | 11.60 | 11.60 | 10.05 | 11.15 | 11.15 | 0.90% | 15,294 |
| Aug 5, 2025 | 10.00 | 11.76 | 9.22 | 11.05 | 11.05 | 6.15% | 74,251 |
| Aug 4, 2025 | 10.10 | 11.00 | 9.80 | 10.41 | 10.41 | - | 11,455 |
| Aug 1, 2025 | 10.20 | 11.20 | 9.20 | 10.41 | 10.41 | -2.71% | 47,121 |
| Jul 31, 2025 | 9.50 | 11.30 | 8.60 | 10.70 | 10.70 | 12.75% | 329,405 |
| Jul 30, 2025 | 10.05 | 12.00 | 9.00 | 9.49 | 9.49 | -19.92% | 437,448 |
| Jul 29, 2025 | 12.65 | 12.65 | 10.05 | 11.85 | 11.85 | 1.94% | 71,519 |
| Jul 28, 2025 | 11.60 | 12.60 | 10.05 | 11.63 | 11.63 | 3.33% | 93,454 |
| Jul 25, 2025 | 9.02 | 12.50 | 8.31 | 11.25 | 11.25 | 14.50% | 1,036,188 |
| Jul 24, 2025 | 14.00 | 14.90 | 8.67 | 9.83 | 9.83 | -32.01% | 1,190,588 |
| Jul 23, 2025 | 15.00 | 15.90 | 13.60 | 14.45 | 14.45 | -8.54% | 172,092 |
| Jul 22, 2025 | 14.20 | 17.10 | 12.20 | 15.80 | 15.80 | 15.54% | 475,310 |
| Jul 21, 2025 | 12.45 | 15.00 | 12.05 | 13.68 | 13.68 | -13.17% | 175,087 |
| Jul 18, 2025 | 15.80 | 16.00 | 12.50 | 15.75 | 15.75 | 13.11% | 209,152 |
| Jul 17, 2025 | 10.20 | 15.10 | 9.22 | 13.93 | 13.93 | 39.25% | 451,297 |