Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Ithaca Energy (ITH) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 103.00p | 110.00p | 103.00p | 107.00p | 851675 |
| 23/12/2024 | 104.20p | 105.20p | 102.60p | 103.00p | 647442 |
| 20/12/2024 | 103.00p | 106.60p | 102.80p | 104.00p | 7040764 |
| 19/12/2024 | 108.00p | 108.00p | 103.60p | 104.00p | 501894 |
| 18/12/2024 | 103.00p | 108.20p | 103.00p | 105.40p | 390173 |
| 17/12/2024 | 107.80p | 107.80p | 104.20p | 105.00p | 812706 |
| 16/12/2024 | 108.00p | 109.60p | 107.74p | 107.80p | 495156 |
| 13/12/2024 | 108.60p | 109.42p | 104.80p | 108.20p | 513500 |
| 12/12/2024 | 109.00p | 110.80p | 106.80p | 107.80p | 505683 |
| 11/12/2024 | 105.00p | 108.80p | 104.42p | 108.60p | 327269 |
| 10/12/2024 | 107.00p | 109.80p | 106.00p | 107.40p | 627810 |
| 09/12/2024 | 107.00p | 109.00p | 106.48p | 107.40p | 790884 |
| 06/12/2024 | 104.40p | 109.60p | 104.40p | 106.60p | 781495 |
| 05/12/2024 | 106.60p | 109.80p | 105.80p | 105.80p | 2002802 |
| 04/12/2024 | 108.00p | 109.80p | 106.80p | 107.00p | 2213041 |
| 03/12/2024 | 106.00p | 107.20p | 103.60p | 107.20p | 596447 |
| 02/12/2024 | 105.40p | 107.00p | 103.80p | 104.20p | 1089155 |
| 29/11/2024 | 103.00p | 105.72p | 103.00p | 104.00p | 1059515 |
| 28/11/2024 | 110.40p | 112.00p | 103.40p | 103.40p | 2071980 |
| 27/11/2024 | 112.00p | 121.00p | 112.00p | 120.20p | 2934966 |
| 26/11/2024 | 115.80p | 117.20p | 111.20p | 113.80p | 1846266 |
| 25/11/2024 | 117.00p | 121.40p | 116.00p | 116.60p | 3603222 |
| 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 |
*Close Price adjusted for both dividends and splits