1. Share Prices

  2. Ithaca Energy PLC (ITH)

126.20p+1.80 (+1.45%)07 Jan 2025, 11:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ithaca Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 6, 2025121.00p126.00p120.40p124.40p1,997,015
Jan 3, 2025118.00p123.60p115.20p122.20p1,722,031
Jan 2, 2025112.00p118.00p111.42p118.00p2,224,049
Dec 31, 2024110.00p111.40p107.20p110.40p431,883
Dec 30, 2024109.00p109.80p108.00p109.00p746,154
Dec 27, 2024107.40p110.80p107.24p108.40p718,974
Dec 24, 2024103.00p110.00p103.00p107.00p851,675
Dec 23, 2024104.20p105.20p102.60p103.00p647,441
Dec 20, 2024103.00p106.60p102.80p104.00p7,040,763
Dec 19, 2024108.00p108.00p103.60p104.00p501,893
Dec 18, 2024103.00p108.20p103.00p105.40p390,173
Dec 17, 2024107.80p107.80p104.20p105.00p812,705
Dec 16, 2024108.00p109.60p107.74p107.80p495,155
Dec 13, 2024108.60p109.42p104.80p108.20p513,500
Dec 12, 2024109.00p110.80p106.80p107.80p505,683
Dec 11, 2024105.00p108.80p104.42p108.60p327,269
Dec 10, 2024107.00p109.80p106.00p107.40p627,810
Dec 9, 2024107.00p109.00p106.48p107.40p790,883
Dec 6, 2024104.40p109.60p104.40p106.60p781,495
Dec 5, 2024106.60p109.80p105.80p105.80p2,002,802
Dec 4, 2024108.00p109.80p106.80p107.00p2,213,040
Dec 3, 2024106.00p107.20p103.60p107.20p596,446
Dec 2, 2024105.40p107.00p103.80p104.20p1,089,153
Nov 29, 2024103.00p105.72p103.00p104.00p1,059,514
Nov 28, 2024110.40p112.00p103.40p103.40p2,071,978
Nov 27, 2024112.00p121.00p112.00p120.20p2,934,964
Nov 26, 2024115.80p117.20p111.20p113.80p1,846,265
Nov 25, 2024117.00p121.40p116.00p116.60p3,603,222
Nov 22, 2024109.60p116.60p108.36p115.60p5,525,268
Nov 21, 2024101.80p110.00p101.33p109.00p6,600,341
Nov 20, 202498.80p100.80p98.80p99.80p497,601
Nov 19, 202499.50p101.20p98.10p99.90p447,509
Nov 18, 2024103.00p103.00p99.10p99.50p713,276
Nov 15, 202495.00p101.80p95.00p101.00p504,870
Nov 14, 202494.90p98.10p94.90p98.10p1,536,258
Nov 13, 202495.00p97.00p94.38p96.20p820,092
Nov 12, 2024101.00p101.00p95.50p96.20p1,112,681
Nov 11, 2024100.40p101.80p99.00p100.40p879,743
Nov 8, 2024101.00p104.60p98.70p99.20p459,137
Nov 7, 2024101.00p104.60p101.00p101.80p504,008
Nov 6, 2024105.00p105.00p100.60p102.80p638,658
Nov 5, 202498.80p103.80p97.50p102.20p1,244,585
Nov 4, 202498.20p99.90p98.00p98.30p1,011,351
Nov 1, 2024102.20p102.40p97.40p98.70p1,839,420
Oct 31, 2024105.00p105.00p101.20p101.60p1,473,739
Oct 30, 2024102.40p106.24p101.40p103.00p6,567,839
Oct 29, 2024103.20p104.20p102.00p102.40p670,199
Oct 28, 2024105.00p105.00p102.80p103.00p897,475
Oct 25, 2024108.00p108.00p103.60p105.60p1,135,226
Oct 24, 2024102.00p106.60p102.00p104.60p386,259
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC103.705.88
Next PLC9,974.004.40
Burberry Group PLC983.403.13
Entain PLC712.802.89
Oxford Nanopore Technologies PLC136.802.63
Tritax Big Box Reit PLC135.201.73

Fallers

CompanyPrice% Chg
Ferrexpo PLC100.40-6.69
Raspberry Pi Holdings PLC567.82-6.61
AJ Bell PLC431.00-4.65
Coats Group PLC89.90-3.54
Carnival PLC1,730.64-2.91
Sainsbury (J) PLC269.40-2.81