1. Share Prices

  2. Ithaca Energy PLC (ITH)

143.00p-0.80 (-0.56%)28 Feb 2025, 16:35
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
Feb 28, 2025146.00p146.00p139.00p143.00p1,191,849
Feb 27, 2025140.60p145.20p139.47p143.80p806,589
Feb 26, 2025134.00p142.20p134.00p139.80p748,974
Feb 25, 2025144.40p146.40p139.20p141.40p730,681
Feb 24, 2025143.00p147.00p139.20p142.80p1,083,125
Feb 21, 2025144.20p144.80p139.40p140.20p1,020,168
Feb 20, 2025135.00p148.78p130.20p143.40p2,867,250
Feb 19, 2025126.60p132.60p126.60p131.20p750,508
Feb 18, 2025130.00p130.80p125.60p129.80p493,455
Feb 17, 2025132.40p133.60p129.60p130.00p409,496
Feb 14, 2025131.40p134.20p131.26p132.40p425,777
Feb 13, 2025136.80p136.80p131.20p131.40p1,658,028
Feb 12, 2025131.00p136.40p129.20p135.00p1,285,247
Feb 11, 2025129.00p135.80p129.00p131.20p530,148
Feb 10, 2025130.00p134.00p128.40p132.00p769,304
Feb 7, 2025127.60p129.20p127.36p128.20p858,916
Feb 6, 2025130.40p131.40p127.20p128.00p1,206,206
Feb 5, 2025124.00p128.87p124.00p128.20p598,992
Feb 4, 2025129.00p130.76p124.20p127.00p623,288
Feb 3, 2025124.40p126.80p123.00p126.40p1,265,016
Jan 31, 2025128.20p128.20p123.60p125.60p2,111,164
Jan 30, 2025127.20p131.26p125.40p127.20p712,338
Jan 29, 2025125.00p128.60p123.60p126.80p689,613
Jan 28, 2025132.00p132.00p123.00p126.00p1,183,405
Jan 27, 2025123.40p130.00p120.00p127.20p2,784,650
Jan 24, 2025128.00p129.00p120.26p123.80p1,865,627
Jan 23, 2025128.80p135.42p126.80p127.20p1,877,776
Jan 22, 2025143.20p143.20p134.00p135.00p703,634
Jan 21, 2025135.00p138.57p135.00p137.40p1,126,309
Jan 20, 2025142.00p143.80p134.60p136.20p2,097,870
Jan 17, 2025139.40p142.80p139.00p142.40p1,804,530
Jan 16, 2025139.00p139.60p133.68p139.40p1,404,958
Jan 15, 2025135.20p138.00p134.40p138.00p1,769,792
Jan 14, 2025135.00p136.80p133.60p134.40p2,072,867
Jan 13, 2025129.00p134.20p129.00p134.20p2,120,814
Jan 10, 2025122.80p130.23p122.80p129.80p1,037,031
Jan 9, 2025127.00p129.40p123.80p128.80p3,344,763
Jan 8, 2025126.80p128.60p125.40p126.80p1,707,451
Jan 7, 2025124.00p126.40p123.48p126.00p1,088,120
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
123456
Showing 1 to 50 of 252

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:
27 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Weir Group PLC2,430.006.30
Imi PLC2,002.005.81
Genus PLC1,842.005.26
Persimmon PLC1,205.004.74
Rightmove PLC671.004.32
Haleon PLC398.404.18

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC214.50-16.21
Me Group International PLC192.20-12.64
Ocado Group PLC259.80-4.84
Rhi Magnesita N.V.3,330.00-4.17
Dr. Martens PLC65.65-4.16
Ao World PLC96.80-3.78
Risers/fallers data from previous trading day.