IND.L Share History

IND.L Share Price history. The following table shows end-of-day data IND historical share prices for IND.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

IND.L
Share Price IND.L
Charts IND.L
Trades IND.L
History Compare
IND.L IND.L
Share News IND.L
RNS IND.L
Accounts

Date	Open	High	Low	Close	Volume
2020-06-15	391.00	391.00	391.00	391.00	0
2020-06-12	385.00	391.00	385.00	391.00	3,999
2020-06-11	385.00	385.00	385.00	385.00	0
2020-06-10	385.00	385.00	385.00	385.00	0
2020-06-09	385.00	385.00	385.00	385.00	0
2020-06-08	385.00	385.00	385.00	385.00	0
2020-06-05	385.00	385.00	385.00	385.00	0
2020-06-04	385.00	385.00	385.00	385.00	100
2020-06-03	385.00	385.00	385.00	385.00	0
2020-06-02	385.00	385.00	385.00	385.00	6,500
2020-06-01	385.00	385.00	385.00	385.00	0
2020-05-29	385.00	385.00	385.00	385.00	0
2020-05-28	385.00	385.00	385.00	385.00	0
2020-05-27	385.00	385.00	385.00	385.00	0
2020-05-26	385.00	385.00	385.00	385.00	750
2020-05-22	385.00	385.00	385.00	385.00	1,696
2020-05-21	385.00	385.00	385.00	385.00	0
2020-05-20	385.00	385.00	385.00	385.00	0
2020-05-19	385.00	385.00	385.00	385.00	4,177
2020-05-18	386.00	386.00	385.00	385.00	9,377
2020-05-15	385.00	385.00	385.00	385.00	0
2020-05-14	385.00	385.00	385.00	385.00	0
2020-05-13	385.00	385.00	385.00	385.00	785
2020-05-12	385.00	385.00	385.00	385.00	50
2020-05-11	385.00	385.00	385.00	385.00	336
2020-05-07	385.00	386.00	386.00	385.00	2,234
2020-05-06	385.00	385.00	385.00	385.00	1,458
2020-05-05	385.00	385.00	385.00	385.00	1,038
2020-05-04	385.00	385.00	385.00	385.00	0
2020-05-01	385.00	385.00	385.00	385.00	0
2020-04-30	385.00	385.00	385.00	385.00	4
2020-04-29	385.00	385.00	385.00	385.00	6,161
2020-04-28	385.00	385.00	385.00	385.00	0
2020-04-27	385.00	385.00	385.00	385.00	0
2020-04-24	385.00	385.00	385.00	385.00	17
2020-04-23	385.00	385.00	385.00	385.00	222
2020-04-22	385.00	386.00	386.00	385.00	7,819
2020-04-21	385.00	385.00	385.00	385.00	1,241
2020-04-20	385.00	385.00	385.00	385.00	0
2020-04-17	385.00	385.00	385.00	385.00	550
2020-04-16	385.00	385.00	385.00	385.00	825
2020-04-15	385.00	385.00	385.00	385.00	370
2020-04-14	385.00	385.00	385.00	385.00	313
2020-04-10	385.00	385.00	385.00	385.00	0
2020-04-09	385.00	376.00	376.00	385.00	7,708
2020-04-08	385.00	385.00	385.00	385.00	3,153
2020-04-07	380.00	385.00	380.00	380.00	2,036
2020-04-06	380.00	380.00	380.00	380.00	4,000
2020-04-03	380.00	380.00	380.00	380.00	0
2020-04-03	380.00	380.00	380.00	380.00	3,989
2020-04-02	380.00	380.00	380.00	380.00	170,128
2020-04-02	380.00	380.00	380.00	380.00	170,000
2020-04-01	380.00	380.00	380.00	380.00	115,441
2020-04-01	380.00	380.00	375.00	380.00	115,441
2020-03-31	380.00	380.00	380.00	380.00	7,702
2020-03-30	380.00	380.00	380.00	380.00	7,897
2020-03-27	380.00	380.00	378.00	380.00	5,748
2020-03-26	380.00	380.00	380.00	380.00	3,125
2020-03-25	380.00	380.00	380.00	380.00	2,023
2020-03-24	380.00	380.00	375.00	380.00	18,117
2020-03-23	385.00	385.00	385.00	385.00	3,050
2020-03-20	385.00	385.00	385.00	385.00	4,291
2020-03-19	375.00	385.00	375.00	375.00	4,167
2020-03-18	385.00	385.00	385.00	385.00	4,183
2020-03-17	390.00	390.00	385.00	177.00	33,511
2020-03-16	180.00	180.00	177.00	180.00	2,000
2020-03-13	180.00	180.00	180.00	180.00	1,755
2020-03-12	193.00	193.00	187.00	193.00	1,952
2020-03-11	204.00	204.00	195.00	204.00	6,500
2020-03-10	204.00	204.00	204.00	203.00	2,350
2020-03-09	200.00	200.00	191.00	207.00	17,067
2020-03-06	225.00	225.00	198.00	207.00	30,067
2020-03-05	204.00	235.00	204.00	194.00	47,785
2020-03-04	194.00	194.00	194.00	194.00	8,022
2020-03-03	202.00	202.00	198.00	202.00	4,430
2020-03-02	202.00	202.00	202.00	202.00	2,197
2020-02-28	213.00	213.00	202.00	215.00	19,641
2020-02-27	217.00	217.00	213.00	217.00	10,108
2020-02-26	221.00	221.00	217.00	221.00	6,591
2020-02-25	217.00	224.00	217.00	217.00	16,372
2020-02-24	217.00	217.00	217.00	217.00	4,037
2020-02-21	209.00	218.00	209.00	217.00	9,900
2020-02-20	207.00	207.00	207.00	207.00	5,000
2020-02-19	205.00	207.00	205.00	207.00	6,118
2020-02-18	205.00	205.00	205.00	205.00	0
2020-02-17	205.00	205.00	205.00	205.00	0
2020-02-14	203.00	205.00	203.00	205.00	7,255
2020-02-13	203.00	203.00	203.00	203.00	1,391
2020-02-12	205.00	205.00	203.00	203.00	6,304
2020-02-11	205.00	205.00	205.00	205.00	522
2020-02-10	205.00	205.00	205.00	205.00	0
2020-02-07	207.00	207.00	205.00	205.00	8,539
2020-02-06	206.00	207.00	206.00	207.00	41
2020-02-05	204.00	204.00	204.00	204.00	0
2020-02-04	204.00	204.00	204.00	204.00	0
2020-02-03	204.00	204.00	204.00	204.00	0
2020-01-31	199.00	204.00	199.00	199.00	1,000
2020-01-30	190.00	199.00	190.00	199.00	7,899
2020-01-29	190.00	190.00	190.00	190.00	6,905
2020-01-28	190.00	190.00	190.00	190.00	32
2020-01-27	191.00	191.00	190.00	190.00	2,038
2020-01-24	191.00	191.00	191.00	191.00	0
2020-01-23	190.00	191.00	190.00	191.00	0
2020-01-22	190.00	190.00	190.00	190.00	0
2020-01-21	190.00	190.00	190.00	190.00	2,015
2020-01-20	190.00	190.00	190.00	190.00	0
2020-01-17	190.00	190.00	190.00	190.00	0
2020-01-16	187.00	190.00	187.00	190.00	626
2020-01-15	187.00	187.00	187.00	187.00	0
2020-01-14	187.00	187.00	187.00	187.00	22,221
2020-01-13	187.00	178.00	178.00	187.00	9,983
2020-01-10	178.50	178.50	178.50	178.50	0
2020-01-09	178.50	178.50	178.50	178.50	0
2020-01-08	178.50	178.50	178.50	178.50	0
2020-01-07	175.00	178.50	175.00	178.50	4,162
2020-01-06	175.00	175.00	175.00	175.00	0
2020-01-03	175.00	175.00	175.00	175.00	5,082
2020-01-02	175.00	175.00	175.00	175.00	6,717
2020-01-01	175.00	175.00	175.00	175.00	0
2019-12-31	175.00	175.00	175.00	175.00	73
2019-12-30	175.00	175.00	175.00	175.00	0
2019-12-27	175.00	175.00	175.00	175.00	0
2019-12-25	175.00	175.00	175.00	175.00	0
2019-12-24	175.00	175.00	175.00	175.00	0
2019-12-23	175.00	175.00	175.00	175.00	0
2019-12-20	175.00	175.00	175.00	175.00	300
2019-12-19	175.00	175.00	175.00	175.00	0
2019-12-18	175.00	175.00	175.00	175.00	2,486
2019-12-17	176.50	176.50	175.00	175.00	6,721
2019-12-16	185.00	185.00	176.50	176.50	4,250
2019-12-13	185.00	185.00	185.00	185.00	2,204
2019-12-12	185.00	185.00	185.00	185.00	0
2019-12-11	185.00	185.00	185.00	185.00	0
2019-12-10	190.50	190.50	185.00	185.00	3,145
2019-12-09	190.50	190.50	190.50	190.50	337
2019-12-06	208.00	208.00	208.00	208.00	0
2019-12-05	208.00	208.00	208.00	208.00	0
2019-12-04	208.00	208.00	208.00	208.00	0
2019-12-03	208.00	208.00	208.00	208.00	0
2019-12-02	208.00	208.00	208.00	208.00	653
2019-11-29	208.00	208.00	208.00	208.00	0
2019-11-28	208.00	209.00	202.00	208.00	93
2019-11-27	209.00	209.00	209.00	209.00	0
2019-11-26	209.00	209.00	209.00	209.00	3,000
2019-11-25	209.00	209.00	209.00	209.00	1,000
2019-11-22	209.00	209.00	209.00	209.00	0
2019-11-21	209.00	209.00	209.00	209.00	0
2019-11-20	209.00	209.00	209.00	209.00	1,494
2019-11-19	196.00	209.00	196.00	209.00	5,750
2019-11-18	196.00	196.00	196.00	196.00	1,000
2019-11-15	193.00	196.00	193.00	196.00	10,813
2019-11-14	191.50	193.00	191.50	193.00	5,750
2019-11-13	188.00	188.00	188.00	189.50	6,325
2019-11-12	188.00	189.50	188.00	189.50	7,851
2019-11-11	188.00	188.00	188.00	188.00	850
2019-11-08	188.00	188.00	188.00	188.00	126
2019-11-07	188.00	188.00	188.00	188.00	1,828
2019-11-06	188.00	188.00	188.00	188.00	1,809
2019-11-05	184.50	188.00	183.00	188.00	1,823
2019-11-04	189.00	189.00	184.50	184.50	1,000
2019-11-01	196.00	196.00	189.00	189.00	3,500
2019-10-31	196.00	196.00	196.00	196.00	1,000
2019-10-30	196.00	196.00	196.00	196.00	0
2019-10-29	196.00	196.00	196.00	196.00	599
2019-10-28	196.00	196.00	196.00	196.00	0
2019-10-25	191.00	196.00	191.00	196.00	5,000
2019-10-24	191.00	191.00	191.00	191.00	0
2019-10-23	191.00	191.00	191.00	191.00	580
2019-10-22	191.00	191.00	191.00	191.00	0
2019-10-21	191.00	191.00	191.00	191.00	3,815
2019-10-18	191.00	191.00	191.00	191.00	0
2019-10-17	191.00	191.00	191.00	191.00	5,556
2019-10-16	208.00	208.00	191.00	191.00	12,564
2019-10-15	217.00	217.00	208.00	208.00	1,896
2019-10-14	225.00	225.00	217.00	217.00	3,931
2019-10-11	225.00	225.00	225.00	225.00	0
2019-10-10	225.00	225.00	225.00	225.00	552
2019-10-09	225.00	225.00	225.00	225.00	47
2019-10-08	225.00	225.00	225.00	225.00	237
2019-10-07	225.00	225.00	225.00	225.00	10,738
2019-10-04	228.00	228.00	225.00	225.00	0
2019-10-03	228.00	228.00	228.00	228.00	2,547
2019-10-02	228.00	228.00	228.00	228.00	9,054
2019-10-01	228.00	228.00	228.00	228.00	3,717
2019-09-30	228.00	228.00	228.00	228.00	3,533
2019-09-27	228.00	228.00	228.00	228.00	2,500
2019-09-26	228.00	228.00	228.00	228.00	2,124
2019-09-25	228.00	228.00	228.00	228.00	0
2019-09-24	228.00	228.00	228.00	228.00	0
2019-09-23	228.00	228.00	228.00	228.00	11,591
2019-09-20	228.00	228.00	228.00	228.00	13
2019-09-19	228.00	228.00	228.00	228.00	5,645
2019-09-18	228.00	228.00	228.00	228.00	1,699
2019-09-17	228.00	228.00	228.00	228.00	2,000
2019-09-16	228.00	228.00	228.00	228.00	0
2019-09-13	228.00	228.00	228.00	228.00	10,230
2019-09-12	228.00	228.00	228.00	228.00	3,439
2019-09-11	225.00	228.00	225.00	228.00	8,078
2019-09-10	225.00	225.00	225.00	225.00	3,140
2019-09-09	225.00	225.00	225.00	225.00	2,542
2019-09-06	225.00	225.00	225.00	225.00	11,072
2019-09-05	225.00	225.00	225.00	225.00	9,263
2019-09-04	226.00	226.00	225.00	225.00	5,801
2019-09-03	221.00	229.00	218.00	226.00	10,523
2019-09-02	221.00	221.00	221.00	221.00	0
2019-08-30	218.00	222.00	218.00	218.00	2,359
2019-08-29	215.00	218.00	215.00	215.00	10,950
2019-08-28	215.00	215.00	215.00	215.00	963
2019-08-27	212.00	215.00	212.00	215.00	8,470
2019-08-23	204.00	208.00	204.00	204.00	31,162
2019-08-22	200.00	200.00	200.00	204.00	2,800
2019-08-21	201.00	204.00	201.00	203.00	29,359
2019-08-20	201.00	201.00	201.00	201.00	1,979
2019-08-19	191.00	201.00	191.00	201.00	19,390
2019-08-16	191.00	191.00	191.00	191.00	2,000
2019-08-15	182.50	191.00	182.50	191.00	9,102
2019-08-14	177.50	185.00	177.50	182.50	12,808
2019-08-13	176.50	177.50	176.50	177.50	6,920
2019-08-12	176.50	176.50	176.50	176.50	3,000
2019-08-09	177.50	177.50	176.50	176.50	1,200
2019-08-08	179.00	178.00	177.50	177.50	2,677
2019-08-07	179.00	179.00	179.00	179.00	1,571
2019-08-06	180.50	180.50	179.00	179.00	2,711
2019-08-05	182.00	182.00	180.50	180.50	80
2019-08-02	172.50	182.00	172.50	182.00	5,550
2019-08-01	172.50	172.50	172.50	172.50	0
2019-07-31	172.50	172.50	172.50	172.50	0
2019-07-30	172.50	172.50	172.50	172.50	0
2019-07-29	172.50	172.50	172.50	172.50	1,356
2019-07-26	172.50	172.50	172.50	172.50	1,564
2019-07-25	172.50	172.50	172.50	172.50	2,000
2019-07-24	172.50	172.50	172.50	172.50	1,777
2019-07-23	172.50	172.50	172.50	172.50	1,136
2019-07-22	172.50	172.50	172.50	172.50	0
2019-07-19	172.50	172.50	172.50	172.50	2,000
2019-07-18	172.50	172.50	172.50	172.50	0
2019-07-17	172.50	172.50	172.50	172.50	0
2019-07-16	173.50	173.50	172.50	172.50	1,500
2019-07-15	173.50	173.50	173.50	173.50	0
2019-07-12	169.00	172.50	169.00	172.50	3,932
2019-07-11	158.50	175.50	170.00	171.50	37,931
2019-07-10	156.00	156.00	156.00	156.00	0
2019-07-09	156.00	156.00	156.00	156.00	0
2019-07-08	156.00	156.00	156.00	156.00	3,110
2019-07-05	156.00	156.00	156.00	156.00	2,900
2019-07-04	162.50	162.50	153.50	156.00	12,729
2019-07-03	173.50	173.50	162.50	162.50	12,831
2019-07-02	173.50	173.50	173.50	173.50	0
2019-07-01	173.50	173.50	173.50	173.50	401
2019-06-28	173.50	173.50	173.50	173.50	0
2019-06-27	173.50	173.50	173.50	173.50	111
2019-06-26	173.50	173.50	173.50	173.50	3,206
2019-06-25	173.50	173.50	173.50	173.50	0
2019-06-24	173.50	173.50	173.50	173.50	0
2019-06-21	173.50	173.50	173.50	173.50	16,425
2019-06-20	176.00	176.00	173.50	173.50	9,692
2019-06-19	176.00	176.00	176.00	176.00	2,065
2019-06-18	176.00	176.00	176.00	176.00	13,925
2019-06-17	176.00	176.00	176.00	176.00	0
2019-06-14	176.00	176.00	176.00	176.00	9,000
2019-06-13	176.00	176.00	176.00	176.00	2,325
2019-06-12	176.00	176.00	176.00	176.00	561
2019-06-11	173.00	176.00	173.00	176.00	12,692
2019-06-10	191.00	191.00	173.00	173.00	14,815
2019-06-07	191.00	191.00	191.00	191.00	2,062
2019-06-06	192.00	192.00	191.00	191.00	1,485
2019-06-05	192.00	192.00	192.00	192.00	0
2019-06-04	190.00	192.00	190.00	192.00	2,267
2019-06-03	203.00	198.00	183.00	190.00	29,304
2019-05-31	203.00	203.00	203.00	203.00	9,016
2019-05-30	203.00	203.00	203.00	203.00	565
2019-05-29	203.00	203.00	203.00	203.00	500
2019-05-28	192.50	208.00	192.50	203.00	28,393
2019-05-24	184.00	191.50	184.00	191.50	11,721
2019-05-23	184.00	184.00	184.00	184.00	5,795
2019-05-22	184.00	184.00	184.00	184.00	527
2019-05-21	177.50	184.00	177.50	184.00	10,650
2019-05-20	180.50	180.50	176.50	176.50	2,425
2019-05-17	180.50	180.50	180.50	180.50	725
2019-05-16	180.50	180.50	180.50	180.50	16,654
2019-05-15	179.00	181.50	179.00	180.50	2,457
2019-05-14	179.00	179.00	179.00	179.00	5,970
2019-05-13	180.00	180.00	179.00	179.00	5,724
2019-05-10	180.00	180.00	180.00	180.00	0
2019-05-09	181.50	182.50	180.00	180.00	16,029
2019-05-08	173.00	184.50	173.00	181.50	20,930
2019-05-07	167.50	176.00	167.50	173.00	35,657

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131