118.00p-0.40 (-0.34%)09 May 2024, 16:37
Ithaca Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 8, 2024 | 122.60p | 122.60p | 117.00p | 118.40p | 1,962,935 |
May 7, 2024 | 116.00p | 119.00p | 115.59p | 118.20p | 1,981,586 |
May 3, 2024 | 113.40p | 117.20p | 111.84p | 116.00p | 567,380 |
May 2, 2024 | 122.80p | 122.60p | 112.00p | 112.00p | 984,701 |
May 1, 2024 | 118.40p | 119.00p | 116.40p | 118.40p | 741,987 |
Apr 30, 2024 | 119.00p | 119.80p | 117.80p | 118.60p | 783,635 |
Apr 29, 2024 | 120.00p | 120.00p | 118.60p | 119.00p | 3,170,599 |
Apr 26, 2024 | 121.00p | 121.00p | 119.34p | 119.60p | 3,764,016 |
Apr 25, 2024 | 118.40p | 120.20p | 117.00p | 119.40p | 3,338,818 |
Apr 24, 2024 | 120.80p | 122.20p | 117.51p | 117.80p | 2,441,587 |
Apr 23, 2024 | 119.20p | 119.80p | 118.00p | 118.80p | 593,224 |
Apr 22, 2024 | 121.40p | 122.40p | 117.80p | 118.80p | 941,197 |
Apr 19, 2024 | 121.20p | 122.00p | 117.00p | 119.60p | 452,753 |
Apr 18, 2024 | 115.00p | 122.80p | 115.00p | 118.40p | 236,705 |
Apr 17, 2024 | 114.40p | 121.11p | 114.40p | 118.60p | 447,553 |
Apr 16, 2024 | 117.00p | 119.20p | 115.20p | 115.40p | 524,771 |
Apr 15, 2024 | 122.80p | 123.42p | 118.40p | 118.60p | 392,441 |
Apr 12, 2024 | 121.20p | 123.57p | 119.00p | 123.20p | 536,645 |
Apr 11, 2024 | 119.40p | 121.40p | 117.93p | 119.00p | 248,221 |
Apr 10, 2024 | 120.00p | 121.40p | 117.00p | 117.40p | 330,223 |
Apr 9, 2024 | 120.00p | 125.00p | 118.60p | 119.20p | 473,314 |
Apr 8, 2024 | 117.60p | 126.80p | 117.60p | 119.60p | 557,029 |
Apr 5, 2024 | 121.80p | 121.80p | 117.60p | 117.60p | 764,904 |
Apr 4, 2024 | 119.60p | 123.80p | 117.56p | 121.80p | 712,833 |
Apr 3, 2024 | 122.40p | 124.00p | 117.20p | 119.80p | 1,389,245 |
Apr 2, 2024 | 134.60p | 134.89p | 122.40p | 122.40p | 2,200,661 |
Mar 28, 2024 | 140.00p | 141.00p | 131.20p | 133.00p | 1,886,466 |
Mar 27, 2024 | 143.60p | 151.80p | 139.00p | 145.60p | 2,183,994 |
Mar 26, 2024 | 142.00p | 146.56p | 141.80p | 142.20p | 1,104,447 |
Mar 25, 2024 | 141.20p | 145.20p | 141.20p | 144.60p | 1,254,233 |
Mar 22, 2024 | 144.80p | 144.80p | 140.60p | 142.00p | 594,324 |
Mar 21, 2024 | 140.80p | 150.20p | 134.80p | 142.60p | 1,092,151 |
Mar 20, 2024 | 139.00p | 143.80p | 138.00p | 139.20p | 76,430 |
Mar 19, 2024 | 138.60p | 141.09p | 138.00p | 139.40p | 410,822 |
Mar 18, 2024 | 140.00p | 141.80p | 136.80p | 138.80p | 241,136 |
Mar 15, 2024 | 140.00p | 140.63p | 135.60p | 138.60p | 205,824 |
Mar 14, 2024 | 138.00p | 139.80p | 137.60p | 138.60p | 111,624 |
Mar 13, 2024 | 137.00p | 138.80p | 136.00p | 137.60p | 301,507 |
Mar 12, 2024 | 134.00p | 137.20p | 134.00p | 135.80p | 287,928 |
Mar 11, 2024 | 141.40p | 141.60p | 133.20p | 134.60p | 287,977 |
Mar 8, 2024 | 143.80p | 143.80p | 135.20p | 136.80p | 219,037 |
Mar 7, 2024 | 139.80p | 140.60p | 136.52p | 138.60p | 264,742 |
Mar 6, 2024 | 140.00p | 142.20p | 138.27p | 139.60p | 620,619 |
Mar 5, 2024 | 138.40p | 139.80p | 137.20p | 138.60p | 514,898 |
Mar 4, 2024 | 143.20p | 144.00p | 137.60p | 138.80p | 221,333 |
Mar 1, 2024 | 134.40p | 142.20p | 133.20p | 142.00p | 339,584 |
Feb 29, 2024 | 137.00p | 138.00p | 135.80p | 137.60p | 221,396 |
Feb 28, 2024 | 135.00p | 137.79p | 131.20p | 136.40p | 170,863 |
Feb 27, 2024 | 133.20p | 137.56p | 131.98p | 136.60p | 420,834 |
Feb 26, 2024 | 132.20p | 140.80p | 131.00p | 133.00p | 303,273 |
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 |
---|---|---|
Harbour Energy PLC | 301.10 | 7.69 |
Hays PLC | 97.90 | 4.09 |
Watches Of Switzerland Group PLC | 336.80 | 3.63 |
Pz Cussons PLC | 105.60 | 3.33 |
Marshalls PLC | 292.50 | 3.17 |
Genuit Group PLC | 455.50 | 3.17 |
Fallers
Company | Price | % Chg |
---|---|---|
Patria Private Equity Trust PLC | 534.00 | -5.49 |
3I Group PLC | 2,820.00 | -5.18 |
Petershill Partners PLC | 200.00 | -4.76 |
Baltic Classifieds Group PLC | 236.50 | -4.25 |
HSBC Holdings PLC | 690.90 | -4.15 |
Bellevue Healthcare Trust PLC | 141.60 | -3.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.