Ithaca Energy (ITH) Share Price

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

Date Open High Low Close* Volume
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