1. Share Prices

  2. Ithaca Energy PLC (ITH)

162.60p-0.40 (-0.25%)17 Jul 2025, 14:11
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 16, 2025168.60p168.60p159.80p163.00p381,144
Jul 15, 2025169.80p169.80p160.20p161.20p1,050,649
Jul 14, 2025165.20p170.00p165.20p166.00p573,432
Jul 11, 2025156.00p167.80p156.00p167.80p472,928
Jul 10, 2025166.00p166.00p160.80p163.60p636,330
Jul 9, 2025161.40p165.80p160.60p162.20p926,703
Jul 8, 2025153.80p161.20p152.20p160.20p1,722,039
Jul 7, 2025160.20p160.20p151.15p153.80p861,034
Jul 4, 2025150.60p154.00p150.60p153.00p577,943
Jul 3, 2025154.40p155.80p152.60p153.80p813,566
Jul 2, 2025150.80p159.00p150.80p153.20p444,277
Jul 1, 2025158.20p159.20p154.60p155.20p533,359
Jun 30, 2025159.20p160.00p157.00p157.60p653,744
Jun 27, 2025161.00p161.20p155.00p158.20p803,364
Jun 26, 2025168.00p168.00p158.60p161.20p631,079
Jun 25, 2025164.00p165.00p160.02p161.00p1,299,743
Jun 24, 2025166.60p167.97p158.60p163.60p2,569,236
Jun 23, 2025182.60p185.00p174.20p175.20p1,829,222
Jun 20, 2025179.40p179.96p175.11p179.60p2,683,557
Jun 19, 2025173.00p178.00p171.53p177.80p1,876,390
Jun 18, 2025171.80p171.80p167.20p171.40p1,382,836
Jun 17, 2025164.00p170.20p163.40p170.20p1,253,437
Jun 16, 2025165.00p167.20p162.00p164.00p2,176,170
Jun 13, 2025158.40p166.60p157.40p163.00p4,492,806
Jun 12, 2025152.60p156.80p152.00p155.00p1,233,028
Jun 11, 2025150.00p151.60p149.40p150.60p935,188
Jun 10, 2025147.00p150.40p147.00p150.40p1,209,362
Jun 9, 2025146.00p148.60p144.80p147.80p671,557
Jun 6, 2025148.00p148.00p142.60p146.20p524,294
Jun 5, 2025142.60p147.20p141.60p145.20p1,176,296
Jun 4, 2025145.20p146.00p142.00p142.60p598,226
Jun 3, 2025150.00p150.00p142.38p144.00p661,027
Jun 2, 2025142.60p147.80p142.20p144.20p1,139,771
May 30, 2025141.20p146.00p141.20p143.00p1,549,130
May 29, 2025140.00p144.00p137.20p143.20p1,507,095
May 28, 2025135.00p140.40p133.40p139.20p2,415,609
May 27, 2025130.60p134.20p130.40p134.00p794,446
May 23, 2025128.40p130.80p126.40p129.80p1,188,600
May 22, 2025127.60p131.40p126.20p128.60p1,102,872
May 21, 2025129.00p130.60p126.80p128.60p2,134,228
May 20, 2025134.80p136.40p128.80p128.80p1,562,827
May 19, 2025137.20p140.40p128.18p133.40p2,382,934
May 16, 2025139.00p141.60p138.20p141.20p618,921
May 15, 2025136.40p141.00p135.40p139.00p904,800
May 14, 2025143.00p148.20p139.80p140.00p2,063,957
May 13, 2025142.00p147.60p139.40p140.00p1,256,844
May 12, 2025140.20p148.20p138.60p140.00p2,011,139
May 9, 2025140.00p142.20p134.40p140.20p1,528,175
May 8, 2025133.60p140.80p129.40p136.20p2,917,506
May 7, 2025136.00p136.00p128.20p129.80p818,607
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:
17 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC267.2513.48
Diploma PLC5,250.007.06
Dunelm Group PLC1,200.005.17
Burberry Group PLC1,274.044.22
Ncc Group PLC147.203.95
Big Yellow Group PLC944.003.62

Fallers

CompanyPrice% Chg
Coats Group PLC72.20-12.06
Ocean Wilsons (Holdings) LD1,366.43-7.67
Easyjet PLC494.40-5.97
Premier Foods PLC186.83-3.40
Hochschild Mining PLC259.80-2.91
Xps Pensions Group PLC367.00-2.52