Shares Magazine
133.20p+0.60 (+0.60%)11 Apr 2025, 16:35
Ithaca Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 132.40p | 133.80p | 130.60p | 133.20p | 595,403 |
| Apr 10, 2025 | 129.40p | 144.60p | 129.40p | 132.60p | 1,998,151 |
| Apr 9, 2025 | 125.40p | 130.00p | 122.00p | 123.20p | 1,367,331 |
| Apr 8, 2025 | 137.00p | 137.00p | 131.00p | 132.40p | 1,764,983 |
| Apr 7, 2025 | 138.00p | 138.00p | 120.00p | 130.80p | 3,523,177 |
| Apr 4, 2025 | 140.00p | 144.60p | 129.80p | 132.80p | 2,423,022 |
| Apr 3, 2025 | 147.00p | 150.00p | 138.94p | 140.60p | 2,444,022 |
| Apr 2, 2025 | 161.80p | 162.99p | 154.80p | 158.20p | 2,218,001 |
| Apr 1, 2025 | 154.00p | 162.40p | 154.00p | 161.60p | 1,148,047 |
| Mar 31, 2025 | 163.00p | 163.00p | 157.80p | 159.60p | 1,102,265 |
| Mar 28, 2025 | 160.00p | 165.40p | 154.20p | 163.60p | 1,501,474 |
| Mar 27, 2025 | 154.60p | 160.47p | 153.26p | 160.20p | 2,878,201 |
| Mar 26, 2025 | 148.60p | 157.01p | 143.80p | 155.80p | 4,030,222 |
| Mar 25, 2025 | 132.00p | 143.60p | 132.00p | 142.20p | 1,638,189 |
| Mar 24, 2025 | 139.00p | 139.40p | 134.40p | 137.00p | 792,529 |
| Mar 21, 2025 | 140.00p | 140.00p | 133.40p | 137.40p | 1,145,551 |
| Mar 20, 2025 | 140.00p | 140.00p | 136.00p | 137.60p | 2,984,560 |
| Mar 19, 2025 | 134.60p | 139.60p | 132.80p | 137.40p | 862,403 |
| Mar 18, 2025 | 132.60p | 138.40p | 131.40p | 137.20p | 681,515 |
| Mar 17, 2025 | 138.60p | 138.60p | 132.00p | 135.20p | 765,025 |
| Mar 14, 2025 | 132.40p | 132.60p | 125.80p | 132.40p | 1,056,828 |
| Mar 13, 2025 | 130.20p | 134.40p | 129.00p | 133.20p | 1,860,358 |
| Mar 12, 2025 | 134.00p | 134.00p | 127.20p | 130.20p | 1,591,940 |
| Mar 11, 2025 | 126.00p | 131.80p | 126.00p | 128.40p | 1,667,414 |
| Mar 10, 2025 | 126.20p | 131.40p | 125.60p | 131.00p | 1,758,363 |
| Mar 7, 2025 | 132.00p | 132.00p | 123.80p | 128.40p | 767,028 |
| Mar 6, 2025 | 141.40p | 141.40p | 123.80p | 126.00p | 2,901,395 |
| Mar 5, 2025 | 142.00p | 142.00p | 134.00p | 135.00p | 896,065 |
| Mar 4, 2025 | 134.60p | 140.05p | 133.40p | 135.60p | 803,258 |
| Mar 3, 2025 | 146.00p | 146.00p | 139.50p | 139.60p | 625,980 |
| Feb 28, 2025 | 146.00p | 146.00p | 139.00p | 143.00p | 1,191,849 |
| Feb 27, 2025 | 140.60p | 145.20p | 139.47p | 143.80p | 806,589 |
| Feb 26, 2025 | 134.00p | 142.20p | 134.00p | 139.80p | 748,974 |
| Feb 25, 2025 | 144.40p | 146.40p | 139.20p | 141.40p | 730,681 |
| Feb 24, 2025 | 143.00p | 147.00p | 139.20p | 142.80p | 1,083,125 |
| Feb 21, 2025 | 144.20p | 144.80p | 139.40p | 140.20p | 1,020,168 |
| Feb 20, 2025 | 135.00p | 148.78p | 130.20p | 143.40p | 2,867,250 |
| Feb 19, 2025 | 126.60p | 132.60p | 126.60p | 131.20p | 750,508 |
| Feb 18, 2025 | 130.00p | 130.80p | 125.60p | 129.80p | 493,455 |
| Feb 17, 2025 | 132.40p | 133.60p | 129.60p | 130.00p | 409,496 |
| Feb 14, 2025 | 131.40p | 134.20p | 131.26p | 132.40p | 425,777 |
| Feb 13, 2025 | 136.80p | 136.80p | 131.20p | 131.40p | 1,658,028 |
| Feb 12, 2025 | 131.00p | 136.40p | 129.20p | 135.00p | 1,285,247 |
| Feb 11, 2025 | 129.00p | 135.80p | 129.00p | 131.20p | 530,148 |
| Feb 10, 2025 | 130.00p | 134.00p | 128.40p | 132.00p | 769,304 |
| Feb 7, 2025 | 127.60p | 129.20p | 127.36p | 128.20p | 858,916 |
| Feb 6, 2025 | 130.40p | 131.40p | 127.20p | 128.00p | 1,206,206 |
| Feb 5, 2025 | 124.00p | 128.87p | 124.00p | 128.20p | 598,992 |
| Feb 4, 2025 | 129.00p | 130.76p | 124.20p | 127.00p | 623,288 |
| Feb 3, 2025 | 124.40p | 126.80p | 123.00p | 126.40p | 1,265,016 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.