Ithaca Energy (ITH) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Ithaca Energy

Date Open High Low Close* Volume
22/11/2024 109.60p 121.00p 108.36p 115.60p 5525269
21/11/2024 101.80p 110.00p 101.33p 109.00p 6600341
20/11/2024 98.80p 100.80p 98.80p 99.80p 497601
19/11/2024 99.50p 101.20p 98.10p 99.90p 447509
18/11/2024 103.00p 103.00p 99.10p 99.50p 713277
15/11/2024 95.00p 103.70p 95.00p 101.00p 504870
14/11/2024 94.90p 98.10p 94.90p 98.10p 1536259
13/11/2024 95.00p 97.00p 94.38p 96.20p 820093
12/11/2024 101.00p 101.00p 95.50p 96.20p 1076553
11/11/2024 100.40p 101.80p 99.00p 100.40p 879743
08/11/2024 101.00p 104.60p 98.70p 99.20p 459137
07/11/2024 101.00p 104.60p 101.00p 101.80p 504008
06/11/2024 105.00p 105.00p 100.60p 102.80p 638659
05/11/2024 98.80p 103.80p 97.50p 102.20p 1244585
04/11/2024 98.20p 99.90p 98.00p 98.30p 1011351
01/11/2024 102.20p 102.40p 97.40p 98.70p 1839420
31/10/2024 105.00p 105.00p 101.20p 101.60p 1473739
30/10/2024 102.40p 106.24p 101.40p 103.00p 6527926
29/10/2024 103.20p 104.20p 102.00p 102.40p 670199
28/10/2024 105.00p 105.00p 102.80p 103.00p 897475
25/10/2024 108.00p 108.00p 103.60p 105.60p 1135227
24/10/2024 102.00p 107.60p 102.00p 105.20p 261226
23/10/2024 106.20p 106.60p 104.60p 105.20p 884436
22/10/2024 105.00p 106.27p 102.55p 105.20p 1601826
21/10/2024 102.80p 105.20p 102.17p 103.80p 1154821
18/10/2024 101.00p 102.80p 100.20p 102.00p 985400
17/10/2024 101.60p 101.73p 99.00p 100.40p 751817
16/10/2024 100.40p 103.80p 100.00p 100.40p 749986
15/10/2024 101.60p 102.20p 98.65p 101.40p 1529252
14/10/2024 104.60p 105.20p 102.00p 102.00p 1179953
11/10/2024 105.40p 105.40p 101.80p 103.60p 1268407
10/10/2024 106.00p 109.13p 103.60p 105.40p 1842215
09/10/2024 108.80p 108.90p 101.74p 105.40p 2982769
08/10/2024 117.00p 117.00p 105.20p 105.20p 943971
07/10/2024 111.60p 119.00p 110.40p 116.80p 1195162
04/10/2024 118.80p 120.00p 115.40p 116.00p 379133
03/10/2024 110.20p 115.60p 110.20p 114.80p 370362
02/10/2024 109.00p 115.00p 106.60p 113.60p 729561
01/10/2024 109.00p 110.20p 106.00p 107.60p 1173718
30/09/2024 106.40p 108.80p 105.00p 108.80p 772869
27/09/2024 105.00p 107.80p 104.06p 106.40p 500712
26/09/2024 108.00p 108.40p 102.11p 105.00p 1002123
25/09/2024 104.20p 115.45p 104.20p 108.00p 354481
24/09/2024 105.80p 112.98p 104.40p 105.00p 268448
23/09/2024 108.00p 112.46p 104.20p 104.60p 376746
20/09/2024 106.40p 113.90p 103.20p 106.20p 1862518
19/09/2024 102.20p 106.40p 102.20p 106.40p 654850
18/09/2024 104.00p 107.80p 102.20p 102.80p 653173
17/09/2024 102.80p 107.80p 102.80p 104.80p 656313
16/09/2024 103.00p 105.80p 102.20p 102.40p 481067
13/09/2024 102.80p 104.45p 101.20p 103.40p 951266
12/09/2024 101.00p 105.80p 101.00p 102.40p 638926
11/09/2024 101.60p 104.80p 100.60p 101.00p 1234316
10/09/2024 106.40p 107.07p 102.00p 102.00p 1285965
09/09/2024 113.00p 119.60p 107.20p 107.20p 892312
06/09/2024 117.00p 123.00p 109.80p 109.80p 1334144
05/09/2024 124.60p 131.00p 116.00p 116.00p 1704456
04/09/2024 129.00p 131.22p 126.20p 129.00p 1003823
03/09/2024 133.80p 133.80p 128.60p 129.00p 1064682
02/09/2024 130.00p 132.42p 128.00p 130.40p 616471
30/08/2024 130.00p 132.80p 128.60p 129.00p 1063805
29/08/2024 126.20p 133.80p 126.20p 131.20p 817434
28/08/2024 135.00p 135.00p 127.60p 130.80p 985155
27/08/2024 125.40p 133.80p 125.40p 133.00p 828082
23/08/2024 132.00p 132.00p 124.00p 127.60p 635622
22/08/2024 127.00p 131.34p 123.80p 123.80p 805674
21/08/2024 130.00p 133.93p 128.98p 131.00p 259715
20/08/2024 132.00p 133.24p 128.60p 129.60p 638606
19/08/2024 131.00p 134.40p 125.60p 131.80p 424853
16/08/2024 130.00p 131.80p 129.00p 130.20p 385749
15/08/2024 121.40p 129.60p 121.40p 129.40p 404716
14/08/2024 126.00p 129.04p 123.40p 126.80p 266083
13/08/2024 128.20p 128.40p 122.60p 125.40p 193983
12/08/2024 121.40p 126.80p 121.40p 124.40p 287318
09/08/2024 123.40p 125.60p 121.20p 123.00p 204293
08/08/2024 125.00p 125.00p 118.60p 123.20p 484935
07/08/2024 122.80p 125.00p 119.40p 122.60p 213781
06/08/2024 118.20p 126.20p 116.00p 120.40p 519542
05/08/2024 122.00p 129.74p 113.80p 115.20p 1164300
02/08/2024 128.20p 131.80p 122.80p 122.80p 775587
01/08/2024 128.00p 132.00p 126.20p 130.20p 466285
31/07/2024 122.00p 130.20p 122.00p 129.00p 436447
30/07/2024 122.60p 127.00p 122.40p 126.40p 353008
29/07/2024 128.80p 129.00p 124.00p 124.40p 261812
26/07/2024 125.40p 129.00p 124.20p 128.40p 605252
25/07/2024 127.00p 127.00p 120.34p 125.80p 488989
24/07/2024 122.00p 125.20p 122.00p 123.20p 381257
23/07/2024 122.40p 128.40p 122.40p 123.40p 133904
22/07/2024 125.20p 126.40p 123.20p 125.60p 171055
19/07/2024 128.40p 128.80p 124.40p 125.20p 188487
18/07/2024 124.20p 130.20p 124.20p 127.20p 370746
17/07/2024 124.80p 129.20p 121.60p 127.20p 330946
16/07/2024 130.00p 131.40p 124.00p 124.80p 830344
15/07/2024 130.00p 130.20p 125.80p 129.80p 538810
12/07/2024 125.80p 128.80p 124.98p 128.00p 221054
11/07/2024 128.40p 128.80p 122.60p 126.40p 442304
10/07/2024 128.80p 128.99p 121.01p 123.80p 352198
09/07/2024 128.40p 128.40p 121.40p 123.00p 321487
08/07/2024 129.60p 129.60p 121.80p 122.80p 901907
05/07/2024 124.40p 130.20p 123.40p 129.60p 631080
04/07/2024 124.00p 127.40p 121.20p 124.00p 941686
03/07/2024 122.00p 127.40p 121.60p 123.40p 312268
02/07/2024 129.80p 129.80p 121.20p 121.80p 327923
01/07/2024 125.40p 128.84p 123.00p 123.40p 363237
28/06/2024 127.00p 130.40p 124.20p 124.40p 195054
27/06/2024 124.00p 130.20p 124.00p 125.60p 176641
26/06/2024 127.20p 130.79p 126.00p 127.00p 377480
25/06/2024 132.00p 135.00p 126.20p 128.00p 282853
24/06/2024 123.20p 133.60p 123.20p 131.20p 743717
21/06/2024 126.00p 129.37p 123.20p 126.20p 1769150
20/06/2024 123.20p 128.00p 123.20p 126.00p 353172
19/06/2024 123.20p 126.80p 123.20p 126.00p 248185
18/06/2024 123.40p 129.52p 121.00p 124.80p 320555
17/06/2024 121.20p 124.22p 118.80p 123.40p 870713
14/06/2024 121.80p 123.60p 121.00p 121.40p 370907
13/06/2024 126.80p 128.54p 121.80p 121.80p 702092
12/06/2024 130.80p 130.80p 126.80p 126.80p 445212
11/06/2024 126.00p 132.41p 126.00p 128.80p 502998
10/06/2024 124.00p 130.00p 122.20p 127.40p 759203
07/06/2024 129.40p 132.60p 125.80p 125.80p 589151
06/06/2024 130.00p 132.80p 126.20p 127.80p 552366
05/06/2024 128.00p 128.80p 125.00p 127.00p 857634
04/06/2024 134.20p 134.40p 125.35p 126.20p 1284306
03/06/2024 136.80p 136.80p 133.00p 134.20p 749210
31/05/2024 137.20p 137.20p 131.47p 134.00p 1614468
30/05/2024 125.40p 136.60p 125.40p 135.00p 1796952
29/05/2024 119.00p 127.40p 117.40p 126.60p 4804199
28/05/2024 115.00p 118.40p 112.20p 116.80p 2388451
24/05/2024 114.60p 116.00p 112.80p 113.80p 746148
23/05/2024 117.20p 118.00p 114.00p 115.00p 631856
22/05/2024 118.00p 118.40p 116.00p 116.20p 1483726
21/05/2024 117.60p 118.60p 116.74p 118.60p 2017132
20/05/2024 118.00p 119.00p 116.20p 117.60p 725363
17/05/2024 117.20p 118.14p 115.80p 118.00p 1080067
16/05/2024 116.00p 119.80p 116.00p 116.80p 499827
15/05/2024 118.00p 119.20p 117.20p 117.80p 1448614
14/05/2024 117.00p 118.20p 115.80p 117.40p 470427
13/05/2024 118.20p 118.80p 116.60p 116.60p 778807
10/05/2024 118.60p 118.80p 117.63p 118.00p 2752621
09/05/2024 118.00p 121.20p 117.60p 118.00p 3346286
08/05/2024 122.60p 122.60p 117.00p 118.40p 1962936
07/05/2024 116.00p 119.00p 115.59p 118.20p 1981586
03/05/2024 113.40p 117.20p 111.85p 116.00p 567380
02/05/2024 122.80p 122.80p 112.00p 112.00p 984702
01/05/2024 118.40p 119.00p 116.40p 118.40p 741988
30/04/2024 119.00p 119.80p 117.80p 118.60p 783635
29/04/2024 120.00p 120.00p 118.60p 119.00p 2518969
26/04/2024 121.00p 121.00p 119.34p 119.60p 3154448
25/04/2024 118.40p 120.20p 117.00p 119.40p 2871951
24/04/2024 120.80p 122.20p 117.51p 117.80p 2352069
23/04/2024 119.20p 119.80p 118.00p 118.80p 564947
22/04/2024 121.40p 122.40p 117.80p 118.80p 577952
19/04/2024 121.20p 122.00p 117.00p 119.60p 428801
18/04/2024 115.00p 122.80p 115.00p 118.40p 210521
17/04/2024 114.40p 121.11p 114.40p 118.60p 367802
16/04/2024 117.00p 119.20p 115.20p 115.40p 496958
15/04/2024 122.80p 123.42p 118.40p 118.60p 359925
12/04/2024 121.20p 123.57p 119.00p 123.20p 484293
11/04/2024 119.40p 121.40p 117.93p 119.00p 237491
10/04/2024 120.00p 121.40p 117.00p 117.40p 315209
09/04/2024 120.00p 125.00p 118.60p 119.20p 449455
08/04/2024 117.60p 126.80p 117.60p 119.60p 543503
05/04/2024 121.80p 121.80p 117.60p 117.60p 681093
04/04/2024 119.60p 123.80p 117.56p 121.80p 605982
03/04/2024 122.40p 124.00p 117.20p 119.80p 1331619
02/04/2024 134.60p 134.89p 122.40p 122.40p 1962176
28/03/2024 140.00p 141.00p 131.20p 133.00p 1683819
27/03/2024 143.60p 151.80p 139.00p 145.60p 2061012
26/03/2024 142.00p 146.56p 141.80p 142.20p 996970
25/03/2024 141.20p 145.20p 141.20p 144.60p 1222351
22/03/2024 144.80p 144.80p 140.60p 142.00p 408502
21/03/2024 140.80p 150.20p 134.80p 142.60p 997367
20/03/2024 138.60p 139.40p 138.60p 139.20p 74350
19/03/2024 138.60p 141.09p 138.00p 139.40p 390688
18/03/2024 140.00p 141.80p 136.80p 138.80p 206964
15/03/2024 140.00p 140.63p 135.60p 138.60p 180139
14/03/2024 138.00p 139.80p 137.60p 138.60p 103187
13/03/2024 137.00p 138.80p 136.00p 137.60p 288676
12/03/2024 134.00p 137.20p 134.00p 135.80p 247857
11/03/2024 141.40p 141.60p 133.20p 134.60p 276234
08/03/2024 143.80p 143.80p 135.20p 136.80p 198265
07/03/2024 139.80p 140.60p 136.52p 138.60p 224443
06/03/2024 140.00p 142.50p 138.27p 139.60p 518602
05/03/2024 138.40p 139.80p 137.20p 138.60p 484156
04/03/2024 143.20p 144.00p 137.60p 138.80p 190871
01/03/2024 134.40p 142.20p 133.20p 142.00p 292177
29/02/2024 137.00p 138.00p 135.80p 137.60p 212854
28/02/2024 135.00p 137.79p 131.20p 136.40p 144466
27/02/2024 133.20p 137.56p 131.98p 136.60p 348174
26/02/2024 132.20p 140.80p 131.00p 133.00p 291854
23/02/2024 137.00p 138.40p 132.00p 132.60p 359906
22/02/2024 138.60p 139.85p 135.60p 136.80p 232224
21/02/2024 139.00p 142.00p 135.00p 138.60p 264801
20/02/2024 138.00p 139.00p 135.80p 137.40p 339566
19/02/2024 137.00p 140.20p 135.00p 136.40p 342164
16/02/2024 136.60p 139.87p 133.60p 137.40p 329024
15/02/2024 129.40p 137.00p 129.40p 136.20p 747509
14/02/2024 127.00p 129.80p 124.60p 129.40p 349597
13/02/2024 128.00p 132.20p 127.40p 127.40p 240343
12/02/2024 123.20p 132.40p 123.20p 131.00p 220525

*Close Price adjusted for both dividends and splits