1. Share Prices

  2. Ithaca Energy PLC (ITH)

117.80p-0.60 (-0.51%)09 May 2024, 09:40
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
May 8, 2024122.60p122.60p117.00p118.40p1,962,935
May 7, 2024116.00p119.00p115.59p118.20p1,981,586
May 3, 2024113.40p117.20p111.84p116.00p567,380
May 2, 2024122.80p122.60p112.00p112.00p984,701
May 1, 2024118.40p119.00p116.40p118.40p741,987
Apr 30, 2024119.00p119.80p117.80p118.60p783,635
Apr 29, 2024120.00p120.00p118.60p119.00p3,170,599
Apr 26, 2024121.00p121.00p119.34p119.60p3,764,016
Apr 25, 2024118.40p120.20p117.00p119.40p3,338,818
Apr 24, 2024120.80p122.20p117.51p117.80p2,441,587
Apr 23, 2024119.20p119.80p118.00p118.80p593,224
Apr 22, 2024121.40p122.40p117.80p118.80p941,197
Apr 19, 2024121.20p122.00p117.00p119.60p452,753
Apr 18, 2024115.00p122.80p115.00p118.40p236,705
Apr 17, 2024114.40p121.11p114.40p118.60p447,553
Apr 16, 2024117.00p119.20p115.20p115.40p524,771
Apr 15, 2024122.80p123.42p118.40p118.60p392,441
Apr 12, 2024121.20p123.57p119.00p123.20p536,645
Apr 11, 2024119.40p121.40p117.93p119.00p248,221
Apr 10, 2024120.00p121.40p117.00p117.40p330,223
Apr 9, 2024120.00p125.00p118.60p119.20p473,314
Apr 8, 2024117.60p126.80p117.60p119.60p557,029
Apr 5, 2024121.80p121.80p117.60p117.60p764,904
Apr 4, 2024119.60p123.80p117.56p121.80p712,833
Apr 3, 2024122.40p124.00p117.20p119.80p1,389,245
Apr 2, 2024134.60p134.89p122.40p122.40p2,200,661
Mar 28, 2024140.00p141.00p131.20p133.00p1,886,466
Mar 27, 2024143.60p151.80p139.00p145.60p2,183,994
Mar 26, 2024142.00p146.56p141.80p142.20p1,104,447
Mar 25, 2024141.20p145.20p141.20p144.60p1,254,233
Mar 22, 2024144.80p144.80p140.60p142.00p594,324
Mar 21, 2024140.80p150.20p134.80p142.60p1,092,151
Mar 20, 2024139.00p143.80p138.00p139.20p76,430
Mar 19, 2024138.60p141.09p138.00p139.40p410,822
Mar 18, 2024140.00p141.80p136.80p138.80p241,136
Mar 15, 2024140.00p140.63p135.60p138.60p205,824
Mar 14, 2024138.00p139.80p137.60p138.60p111,624
Mar 13, 2024137.00p138.80p136.00p137.60p301,507
Mar 12, 2024134.00p137.20p134.00p135.80p287,928
Mar 11, 2024141.40p141.60p133.20p134.60p287,977
Mar 8, 2024143.80p143.80p135.20p136.80p219,037
Mar 7, 2024139.80p140.60p136.52p138.60p264,742
Mar 6, 2024140.00p142.20p138.27p139.60p620,619
Mar 5, 2024138.40p139.80p137.20p138.60p514,898
Mar 4, 2024143.20p144.00p137.60p138.80p221,333
Mar 1, 2024134.40p142.20p133.20p142.00p339,584
Feb 29, 2024137.00p138.00p135.80p137.60p221,396
Feb 28, 2024135.00p137.79p131.20p136.40p170,863
Feb 27, 2024133.20p137.56p131.98p136.60p420,834
Feb 26, 2024132.20p140.80p131.00p133.00p303,273
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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC292.034.44
North Atlantic Smaller Companies Investment Trust PLC4,022.002.60
Itv PLC75.902.08
Genuit Group PLC449.501.81
Future PLC788.001.81
Hays PLC95.601.65

Fallers

CompanyPrice% Chg
Airtel Africa PLC109.46-5.55
3I Group PLC2,859.20-3.86
Petershill Partners PLC202.00-3.81
HSBC Holdings PLC693.40-3.80
Lancashire Holdings Limited608.00-2.88
Bellevue Healthcare Trust PLC142.68-2.68