Ithaca Energy (ITH) Share Price

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

Date Open High Low Close* Volume
09/02/2024 131.00p 135.00p 128.60p 129.00p 227434
08/02/2024 134.00p 138.80p 130.00p 131.80p 283538
07/02/2024 134.80p 138.79p 131.60p 131.60p 284469
06/02/2024 136.00p 136.11p 128.40p 132.40p 434360
05/02/2024 138.00p 139.00p 129.80p 129.80p 667251
02/02/2024 136.60p 138.40p 135.00p 135.80p 342209
01/02/2024 138.20p 140.40p 135.60p 135.60p 346133
31/01/2024 139.60p 141.00p 136.60p 137.20p 316718
30/01/2024 141.00p 143.60p 139.40p 139.40p 598257
29/01/2024 144.00p 146.40p 142.20p 142.80p 633706
26/01/2024 140.40p 143.00p 139.12p 142.60p 129753
25/01/2024 140.40p 140.80p 138.00p 139.20p 115798
24/01/2024 136.80p 140.40p 136.80p 138.00p 192467
23/01/2024 140.00p 140.80p 137.40p 138.80p 543643
22/01/2024 138.00p 141.20p 135.60p 136.60p 568488
19/01/2024 139.00p 140.92p 136.20p 138.80p 535253
18/01/2024 141.80p 141.80p 137.40p 138.00p 1591813
17/01/2024 141.20p 141.40p 137.20p 138.00p 522887
16/01/2024 138.00p 142.60p 138.00p 141.80p 198583
15/01/2024 143.00p 150.60p 139.00p 140.60p 240865
12/01/2024 144.60p 145.00p 142.40p 142.60p 408467
11/01/2024 143.80p 144.40p 140.00p 143.00p 239440
10/01/2024 142.80p 144.20p 140.40p 141.20p 303547
09/01/2024 142.60p 142.60p 138.60p 142.60p 245245
08/01/2024 143.40p 143.44p 139.40p 139.40p 342803
05/01/2024 142.40p 144.90p 137.40p 142.20p 707506
04/01/2024 142.40p 145.60p 141.87p 143.20p 221572
03/01/2024 145.40p 147.81p 143.00p 143.80p 146813
02/01/2024 144.40p 148.00p 143.60p 145.40p 370242
29/12/2023 148.80p 151.80p 141.20p 144.20p 695877
28/12/2023 154.00p 154.00p 145.40p 147.20p 462005
27/12/2023 146.00p 151.00p 144.80p 146.40p 675776
22/12/2023 152.20p 152.20p 143.80p 145.80p 170046
21/12/2023 146.00p 148.04p 143.00p 146.60p 865203
20/12/2023 145.80p 150.46p 143.60p 147.20p 824832
19/12/2023 144.00p 146.20p 143.50p 144.00p 357074
18/12/2023 140.00p 152.00p 140.00p 144.80p 614009
15/12/2023 150.00p 152.00p 143.60p 143.60p 234805
14/12/2023 143.60p 148.80p 141.20p 148.00p 211604
13/12/2023 142.00p 144.40p 140.00p 141.60p 242386
12/12/2023 145.00p 157.00p 141.40p 142.60p 309624
11/12/2023 143.40p 149.80p 143.40p 148.40p 259074
08/12/2023 144.00p 150.00p 144.00p 148.00p 301693
07/12/2023 143.40p 148.52p 143.40p 147.00p 230051
06/12/2023 142.40p 152.80p 142.03p 146.60p 207419
05/12/2023 142.40p 152.60p 142.40p 148.60p 380474
04/12/2023 149.20p 152.20p 147.00p 148.20p 299076
01/12/2023 150.00p 151.90p 149.20p 150.00p 381895
30/11/2023 153.40p 158.20p 151.00p 151.20p 343479
29/11/2023 152.40p 161.00p 151.00p 152.80p 247656
28/11/2023 154.90p 155.80p 151.80p 152.60p 561654
27/11/2023 166.40p 166.40p 154.20p 154.40p 310167
24/11/2023 170.00p 170.00p 157.60p 159.20p 440198
23/11/2023 158.00p 168.78p 155.41p 166.40p 454933
22/11/2023 154.00p 156.00p 151.00p 153.20p 291538
21/11/2023 158.60p 158.60p 151.00p 154.00p 263995
20/11/2023 155.80p 157.00p 151.07p 155.00p 121773
17/11/2023 150.00p 160.40p 148.76p 154.80p 873049
16/11/2023 155.40p 158.00p 151.00p 151.00p 357597
15/11/2023 160.00p 160.60p 155.20p 156.40p 318493
14/11/2023 159.00p 159.00p 154.60p 159.00p 365189
13/11/2023 159.20p 160.80p 154.40p 158.80p 272857
10/11/2023 157.00p 161.00p 155.00p 160.20p 454930
09/11/2023 159.00p 159.38p 155.20p 157.20p 477509
08/11/2023 158.00p 160.20p 155.20p 156.60p 537935
07/11/2023 163.20p 174.80p 160.00p 160.40p 121709
06/11/2023 162.40p 167.80p 162.40p 166.20p 179330
03/11/2023 174.60p 174.60p 163.60p 166.20p 153228
02/11/2023 171.00p 175.67p 163.20p 166.60p 310364
01/11/2023 164.00p 169.20p 164.00p 166.40p 282788
31/10/2023 172.00p 176.03p 166.00p 167.00p 161558
30/10/2023 164.40p 174.20p 164.40p 169.80p 237405
27/10/2023 158.00p 164.63p 158.00p 164.00p 100435
26/10/2023 165.00p 166.80p 158.60p 161.40p 94207
25/10/2023 167.60p 172.80p 162.40p 162.40p 79446
24/10/2023 169.20p 172.40p 161.40p 167.40p 234428
23/10/2023 162.20p 167.50p 161.60p 165.00p 179696
20/10/2023 175.80p 175.80p 164.80p 164.80p 121384
19/10/2023 173.80p 175.20p 164.60p 170.20p 215132
18/10/2023 174.00p 177.80p 169.80p 173.40p 138031
17/10/2023 173.40p 173.60p 166.80p 172.20p 208836
16/10/2023 176.60p 178.60p 170.00p 170.00p 230602
13/10/2023 180.00p 184.79p 174.40p 176.00p 270564
12/10/2023 177.00p 181.80p 174.80p 177.20p 166895
11/10/2023 177.00p 177.80p 173.00p 174.60p 265906
10/10/2023 171.00p 175.00p 167.20p 175.00p 321975
09/10/2023 171.00p 172.00p 165.40p 169.40p 251620
06/10/2023 167.40p 169.60p 161.20p 169.60p 313454
05/10/2023 161.00p 168.80p 161.00p 165.20p 266543
04/10/2023 168.00p 170.99p 160.60p 161.00p 317345
03/10/2023 180.00p 180.00p 165.15p 166.40p 537171
02/10/2023 184.00p 187.40p 174.20p 174.80p 387110
29/09/2023 187.00p 187.00p 179.50p 184.20p 434305
28/09/2023 178.00p 187.40p 177.60p 183.60p 710950
27/09/2023 167.00p 179.60p 166.65p 177.60p 1664107
26/09/2023 162.80p 165.20p 159.80p 163.20p 144766
25/09/2023 164.80p 172.20p 161.50p 165.00p 192026
22/09/2023 175.60p 175.80p 167.00p 168.00p 227306
21/09/2023 173.00p 173.40p 167.20p 169.20p 353651
20/09/2023 173.20p 176.60p 167.00p 173.00p 448924
19/09/2023 170.00p 173.00p 169.00p 173.00p 446797
18/09/2023 170.00p 170.00p 166.00p 169.20p 159130
15/09/2023 167.20p 171.20p 163.20p 168.00p 495314
14/09/2023 161.80p 164.20p 159.20p 163.80p 287403
13/09/2023 154.20p 162.00p 153.80p 162.00p 372764
12/09/2023 149.80p 153.40p 147.60p 153.40p 236677
11/09/2023 146.00p 149.00p 144.00p 149.00p 136329
08/09/2023 143.60p 146.00p 142.18p 146.00p 182508
07/09/2023 147.00p 147.00p 141.40p 143.20p 619068
06/09/2023 146.40p 150.20p 145.40p 146.20p 249243
05/09/2023 143.00p 147.40p 140.00p 147.20p 534849
04/09/2023 143.60p 145.80p 141.40p 141.40p 131974
01/09/2023 141.00p 145.60p 141.00p 141.60p 179696
31/08/2023 138.60p 145.00p 136.00p 141.80p 1147627
30/08/2023 149.00p 149.00p 146.40p 146.60p 536563
29/08/2023 146.00p 148.80p 144.40p 148.00p 630073
25/08/2023 147.20p 147.47p 142.60p 144.60p 710888
24/08/2023 157.80p 157.80p 145.92p 147.40p 434721
23/08/2023 164.60p 165.58p 152.20p 155.00p 906714
22/08/2023 160.00p 163.80p 157.80p 163.80p 234703
21/08/2023 160.40p 164.00p 157.17p 159.40p 96530
18/08/2023 164.00p 169.60p 159.00p 160.40p 112501
17/08/2023 162.40p 164.00p 160.80p 163.60p 224359
16/08/2023 162.20p 166.80p 160.80p 163.40p 73241
15/08/2023 167.00p 170.00p 160.80p 163.00p 106166
14/08/2023 163.20p 166.60p 162.80p 164.40p 1655407
11/08/2023 165.40p 171.80p 162.20p 164.40p 245475
10/08/2023 172.40p 172.80p 167.40p 168.60p 229744
09/08/2023 174.60p 175.20p 169.80p 172.00p 247016
08/08/2023 169.40p 173.00p 168.00p 171.80p 160369
07/08/2023 163.80p 169.00p 163.00p 169.00p 291888
04/08/2023 163.00p 167.60p 161.20p 164.60p 149814
03/08/2023 163.20p 164.00p 161.40p 163.00p 79502
02/08/2023 170.40p 171.60p 162.20p 162.60p 194667
01/08/2023 175.00p 177.70p 168.80p 168.80p 249955
31/07/2023 167.60p 180.00p 167.00p 176.40p 742203
28/07/2023 163.00p 165.40p 160.40p 164.40p 1206000
27/07/2023 161.00p 163.64p 161.00p 161.40p 678319
26/07/2023 158.80p 160.20p 158.80p 159.40p 157825
25/07/2023 160.00p 164.00p 158.60p 158.60p 215557
24/07/2023 160.40p 162.40p 155.03p 160.00p 148570
21/07/2023 151.20p 158.00p 151.00p 158.00p 231173
20/07/2023 148.20p 151.40p 147.25p 150.00p 255922
19/07/2023 145.20p 148.20p 142.80p 148.00p 314432
18/07/2023 141.40p 142.40p 140.13p 141.00p 123420
17/07/2023 145.60p 145.60p 141.00p 141.00p 70257
14/07/2023 144.60p 147.80p 141.80p 143.00p 297372
13/07/2023 147.40p 148.20p 144.40p 144.80p 122286
12/07/2023 144.60p 147.80p 143.60p 145.60p 117582
11/07/2023 140.20p 144.00p 140.20p 143.20p 144916
10/07/2023 141.00p 145.40p 139.60p 140.20p 142434
07/07/2023 146.00p 147.40p 141.00p 141.00p 347594
06/07/2023 146.20p 149.00p 145.20p 145.20p 288379
05/07/2023 150.90p 150.90p 148.20p 149.20p 315739
04/07/2023 150.40p 152.80p 147.80p 148.20p 105325
03/07/2023 150.00p 154.20p 149.20p 150.00p 188946
30/06/2023 146.00p 153.00p 146.00p 151.20p 169050
29/06/2023 146.00p 149.00p 145.60p 147.40p 103117
28/06/2023 146.60p 148.60p 145.80p 146.00p 156605
27/06/2023 147.40p 152.75p 146.60p 147.00p 274018
26/06/2023 149.00p 151.80p 147.60p 149.60p 147145
23/06/2023 151.00p 151.00p 147.40p 150.80p 176816
22/06/2023 147.40p 153.20p 147.40p 150.00p 221927
21/06/2023 152.00p 154.20p 149.50p 153.00p 235033
20/06/2023 154.40p 154.40p 147.20p 151.60p 4281613
19/06/2023 151.20p 155.60p 150.20p 154.40p 1887886
16/06/2023 153.00p 158.40p 149.80p 152.40p 3991293
15/06/2023 154.00p 155.40p 149.80p 151.20p 284411
14/06/2023 153.40p 155.00p 150.00p 152.20p 290869
13/06/2023 150.40p 158.15p 150.40p 154.80p 257210
12/06/2023 155.60p 155.60p 143.52p 151.80p 228825
09/06/2023 149.00p 153.80p 147.80p 153.20p 391938
08/06/2023 145.40p 152.00p 143.40p 146.00p 302616
07/06/2023 146.60p 153.85p 146.00p 151.00p 139511
06/06/2023 148.80p 153.80p 147.15p 150.60p 187563
05/06/2023 142.20p 151.32p 139.60p 150.00p 355923
02/06/2023 140.00p 142.20p 133.60p 141.60p 336361
01/06/2023 145.00p 151.40p 138.20p 138.60p 192327
31/05/2023 152.00p 153.80p 137.00p 144.20p 498639
30/05/2023 151.00p 155.51p 149.20p 152.00p 83887
26/05/2023 154.00p 156.11p 152.20p 154.20p 75817
25/05/2023 157.60p 158.80p 154.80p 155.20p 53421
24/05/2023 158.00p 159.80p 157.80p 158.40p 57625
23/05/2023 157.80p 160.40p 157.00p 159.00p 116314
22/05/2023 159.80p 160.00p 156.20p 159.00p 295577
19/05/2023 159.20p 159.20p 154.00p 155.60p 93050
18/05/2023 157.20p 161.82p 157.20p 157.60p 80651
17/05/2023 155.00p 160.40p 154.60p 160.20p 54986
16/05/2023 159.80p 161.80p 156.80p 159.00p 117661
15/05/2023 152.00p 162.28p 151.20p 161.00p 466859
12/05/2023 157.00p 157.22p 152.00p 155.20p 94166
11/05/2023 162.00p 162.00p 154.20p 156.60p 38478
10/05/2023 151.20p 160.00p 151.20p 156.40p 153610
09/05/2023 154.00p 158.80p 146.20p 153.00p 148309
05/05/2023 147.00p 160.48p 147.00p 153.40p 164580
04/05/2023 153.00p 154.00p 146.40p 152.40p 201015
03/05/2023 155.00p 156.00p 152.60p 153.00p 73720
02/05/2023 159.60p 161.60p 156.00p 156.80p 133431
28/04/2023 158.60p 159.80p 155.36p 159.60p 96189
27/04/2023 157.20p 158.04p 155.00p 155.20p 103698

*Close Price adjusted for both dividends and splits