Ithaca Energy (ITH) Share Price

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

Date Open High Low Close* Volume
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
26/04/2023 156.20p 160.00p 156.00p 156.80p 125658
25/04/2023 158.00p 159.80p 156.00p 156.20p 67731
24/04/2023 169.00p 169.00p 157.40p 158.00p 99746
21/04/2023 165.00p 165.00p 156.60p 158.00p 151254
20/04/2023 158.00p 160.00p 156.00p 157.80p 106762
19/04/2023 159.20p 168.60p 157.00p 159.20p 108256
18/04/2023 162.20p 165.20p 157.60p 159.80p 207398
17/04/2023 162.00p 169.00p 157.00p 157.60p 100546
14/04/2023 160.00p 165.00p 153.40p 160.00p 205722
13/04/2023 158.60p 159.80p 151.20p 156.80p 119591
12/04/2023 157.60p 158.80p 148.20p 151.80p 123910
11/04/2023 159.80p 159.80p 155.20p 157.40p 182984
06/04/2023 160.00p 160.00p 154.60p 156.40p 188080
05/04/2023 149.40p 161.40p 149.40p 154.40p 448869
04/04/2023 156.00p 159.60p 149.40p 150.40p 368995
03/04/2023 149.80p 161.80p 149.80p 157.00p 1107718
31/03/2023 141.00p 151.30p 141.00p 149.50p 379303
30/03/2023 150.30p 160.20p 142.60p 148.00p 420225
29/03/2023 154.00p 156.43p 152.10p 154.60p 131803
28/03/2023 159.00p 159.00p 151.10p 153.70p 280154
27/03/2023 152.90p 156.03p 141.20p 147.70p 210691
24/03/2023 153.90p 153.90p 141.70p 146.40p 200364
23/03/2023 145.00p 157.00p 145.00p 153.20p 118437
22/03/2023 147.40p 153.60p 147.40p 150.40p 157353
21/03/2023 147.10p 158.01p 141.70p 150.40p 279222
20/03/2023 152.60p 154.10p 145.00p 146.70p 345962
17/03/2023 161.00p 164.80p 152.50p 152.50p 3318643
16/03/2023 166.00p 176.20p 152.98p 161.00p 300983
15/03/2023 178.90p 178.90p 162.70p 165.00p 793974
14/03/2023 179.50p 179.50p 170.00p 172.10p 308103
13/03/2023 172.00p 180.40p 168.00p 171.00p 486495
10/03/2023 172.00p 182.06p 168.00p 174.80p 677095
09/03/2023 174.40p 178.70p 172.10p 176.00p 488538
08/03/2023 174.00p 179.50p 174.00p 177.50p 103319
07/03/2023 173.80p 180.00p 173.40p 178.20p 125092
06/03/2023 181.00p 181.00p 175.40p 176.00p 132697
03/03/2023 178.50p 184.10p 175.60p 179.10p 983812
02/03/2023 175.90p 180.00p 175.90p 178.00p 315436
01/03/2023 171.00p 178.00p 171.00p 176.10p 97128
28/02/2023 173.80p 179.00p 173.80p 176.10p 563066
27/02/2023 171.00p 174.00p 170.40p 173.00p 57034
24/02/2023 171.40p 174.00p 171.00p 172.30p 663203
23/02/2023 170.00p 175.30p 156.34p 174.20p 262479
22/02/2023 175.00p 189.50p 175.00p 179.00p 196494
21/02/2023 184.30p 186.00p 177.50p 180.20p 342863
20/02/2023 190.00p 190.00p 184.80p 186.60p 375148
17/02/2023 194.60p 194.60p 184.00p 185.90p 278024
16/02/2023 191.90p 195.00p 183.70p 191.00p 456493
15/02/2023 189.00p 189.00p 183.90p 185.50p 126382
14/02/2023 189.00p 189.00p 183.90p 185.60p 43634
13/02/2023 179.90p 186.50p 179.90p 184.10p 192065
10/02/2023 182.00p 188.00p 178.40p 188.00p 243191
09/02/2023 179.00p 190.00p 179.00p 182.40p 102606
08/02/2023 178.40p 194.70p 178.40p 182.70p 200657
07/02/2023 172.00p 188.40p 172.00p 184.50p 83057
06/02/2023 179.10p 188.00p 171.30p 174.30p 127151
03/02/2023 181.10p 188.30p 179.30p 179.30p 369206
02/02/2023 183.00p 190.00p 181.10p 181.20p 85794
01/02/2023 179.10p 189.40p 179.10p 182.00p 141253
31/01/2023 179.20p 189.40p 179.20p 188.00p 178297
30/01/2023 189.00p 192.00p 175.10p 182.10p 191588
27/01/2023 184.70p 190.00p 181.10p 189.30p 141764
26/01/2023 183.20p 189.90p 181.00p 186.90p 199929
25/01/2023 190.00p 192.00p 184.00p 185.60p 178813
24/01/2023 185.30p 191.90p 185.30p 190.30p 37080
23/01/2023 189.90p 197.70p 186.30p 187.50p 199801
20/01/2023 180.00p 192.90p 180.00p 192.20p 643211
19/01/2023 182.10p 189.90p 179.20p 181.00p 403040
18/01/2023 178.00p 188.00p 178.00p 183.20p 367561
17/01/2023 180.10p 188.00p 180.00p 184.00p 248149
16/01/2023 180.00p 190.10p 180.00p 188.40p 265556
13/01/2023 181.00p 188.70p 175.00p 181.60p 108868
12/01/2023 174.00p 180.50p 174.00p 180.50p 195852
11/01/2023 172.00p 181.30p 169.00p 175.00p 833863
10/01/2023 170.00p 174.10p 169.50p 171.00p 283281
09/01/2023 171.00p 179.10p 170.00p 174.60p 373926
06/01/2023 167.40p 172.40p 167.30p 170.60p 342173
05/01/2023 172.00p 178.30p 167.60p 171.00p 304387
04/01/2023 178.00p 179.10p 169.00p 170.50p 245214
03/01/2023 191.80p 191.80p 178.10p 178.10p 171869
30/12/2022 178.70p 182.90p 173.70p 182.90p 213025
29/12/2022 181.00p 181.00p 172.00p 177.60p 538251
28/12/2022 186.70p 189.67p 181.00p 181.40p 474518
23/12/2022 188.80p 194.80p 182.20p 189.00p 132438
22/12/2022 197.00p 197.80p 189.70p 191.10p 1648701
21/12/2022 184.00p 196.81p 183.31p 195.60p 615563
20/12/2022 181.00p 189.00p 175.00p 183.80p 527112
19/12/2022 178.00p 180.00p 173.80p 178.00p 125032
16/12/2022 171.10p 177.10p 167.60p 177.10p 204142
15/12/2022 173.00p 176.83p 170.70p 175.00p 309544
14/12/2022 169.50p 179.40p 168.90p 174.30p 79096
13/12/2022 170.00p 176.60p 168.30p 171.70p 658549
12/12/2022 170.00p 172.80p 166.50p 170.30p 232651
09/12/2022 179.50p 180.20p 171.30p 172.00p 151850
08/12/2022 172.00p 175.70p 167.00p 171.00p 266793
07/12/2022 180.00p 180.60p 171.30p 172.70p 556349
06/12/2022 185.00p 185.00p 176.00p 180.00p 161186
05/12/2022 183.00p 185.65p 175.60p 182.00p 726906
02/12/2022 188.00p 188.00p 176.60p 178.50p 203661
01/12/2022 190.00p 190.70p 181.00p 181.10p 375687
30/11/2022 190.00p 191.00p 178.00p 187.80p 1000716
29/11/2022 183.60p 195.90p 178.00p 180.00p 758214
28/11/2022 201.80p 201.80p 182.70p 186.10p 408814
25/11/2022 198.60p 202.00p 195.00p 197.10p 209551
24/11/2022 198.00p 199.50p 191.60p 195.00p 536392
23/11/2022 202.00p 208.00p 190.60p 197.60p 1515246
22/11/2022 195.00p 208.60p 195.00p 199.90p 878321
21/11/2022 200.00p 200.00p 192.60p 194.00p 735859
18/11/2022 193.00p 204.40p 191.50p 196.00p 2255271
17/11/2022 208.80p 210.20p 190.20p 192.00p 1889837
16/11/2022 219.90p 219.90p 198.40p 200.00p 2943401
15/11/2022 227.60p 227.60p 205.50p 210.00p 1107560
14/11/2022 240.05p 246.44p 203.30p 210.00p 3358805
11/11/2022 244.00p 245.00p 227.75p 233.00p 2779480
10/11/2022 235.00p 237.30p 215.05p 235.00p 6882096
09/11/2022 244.95p 254.90p 221.00p 230.00p 19875516

*Close Price adjusted for both dividends and splits