1. Share Prices

  2. Ithaca Energy PLC (ITH)

129.00p+1.46 (+1.16%)31 Jul 2024, 16:40
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
Jul 30, 2024122.60p127.00p122.40p126.40p353,008
Jul 29, 2024128.80p129.00p124.00p124.40p261,812
Jul 26, 2024125.40p129.00p124.20p128.40p605,252
Jul 25, 2024127.00p127.00p120.34p125.80p488,989
Jul 24, 2024122.00p125.20p122.00p123.20p381,257
Jul 23, 2024122.40p128.40p122.40p123.40p133,904
Jul 22, 2024125.20p126.40p123.20p125.60p171,055
Jul 19, 2024128.40p128.80p124.40p125.20p188,487
Jul 18, 2024124.20p130.20p124.20p127.20p370,746
Jul 17, 2024124.80p129.20p121.60p127.20p330,946
Jul 16, 2024130.00p131.40p124.00p124.80p830,344
Jul 15, 2024130.00p130.20p125.80p129.80p538,810
Jul 12, 2024125.80p128.80p124.98p128.00p221,053
Jul 11, 2024128.40p128.80p122.60p126.40p442,304
Jul 10, 2024128.80p128.99p121.01p123.80p352,198
Jul 9, 2024128.40p128.40p121.40p123.00p321,487
Jul 8, 2024129.60p129.60p121.80p122.80p901,907
Jul 5, 2024124.40p130.20p123.40p129.60p631,080
Jul 4, 2024124.00p127.40p121.20p124.00p941,686
Jul 3, 2024122.00p127.40p121.60p123.40p312,268
Jul 2, 2024129.80p129.80p121.20p121.80p327,923
Jul 1, 2024125.40p128.84p123.00p123.40p363,237
Jun 28, 2024127.00p130.40p124.20p124.40p195,054
Jun 27, 2024124.00p130.20p124.00p125.60p176,640
Jun 26, 2024127.20p130.79p126.00p127.00p377,480
Jun 25, 2024132.00p135.00p126.20p128.00p282,853
Jun 24, 2024123.20p133.60p123.20p131.20p743,717
Jun 21, 2024126.00p129.37p123.20p126.20p1,769,150
Jun 20, 2024123.20p128.00p123.20p126.00p353,172
Jun 19, 2024123.20p126.80p123.20p126.00p248,185
Jun 18, 2024123.40p129.52p121.00p124.80p320,555
Jun 17, 2024121.20p124.22p118.80p123.40p870,713
Jun 14, 2024121.80p123.60p121.00p121.40p370,907
Jun 13, 2024126.80p128.54p121.80p121.80p702,092
Jun 12, 2024130.80p130.80p126.80p126.80p445,212
Jun 11, 2024126.00p132.41p126.00p128.80p502,998
Jun 10, 2024124.00p130.00p122.20p127.40p759,203
Jun 7, 2024129.40p132.60p125.80p125.80p589,151
Jun 6, 2024130.00p132.80p126.20p127.80p552,366
Jun 5, 2024128.00p128.80p125.00p127.00p857,634
Jun 4, 2024134.20p134.40p125.35p126.20p1,284,306
Jun 3, 2024136.80p136.80p133.00p134.20p749,210
May 31, 2024137.20p137.20p131.47p134.00p1,614,467
May 30, 2024125.40p136.60p125.40p135.00p1,796,952
May 29, 2024119.00p127.40p117.40p126.60p4,804,199
May 28, 2024115.00p118.40p112.20p116.80p2,388,450
May 24, 2024114.60p116.00p112.80p113.80p746,147
May 23, 2024117.20p118.00p114.00p115.00p631,856
May 22, 2024118.00p118.40p116.00p116.20p1,483,725
May 21, 2024117.60p118.60p116.74p118.60p2,017,132
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Essentra PLC171.006.61
Indivior PLC1,071.005.83
Rathbones Group PLC1,894.005.81
Auction Technology Group PLC507.005.74
Elementis PLC159.805.55
Renishaw PLC3,795.005.42

Fallers

CompanyPrice% Chg
Intercontinental Hotels Group PLC7,818.00-3.22
Pphe Hotel Group Limited1,415.00-2.41
St. James's Place PLC682.00-2.15
Gsk PLC1,510.50-2.07
Inchcape PLC843.00-1.92
Carnival PLC1,206.00-1.79