Ithaca Energy (ITH) Share Price

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

Date Open High Low Close* Volume
13/03/2025 130.20p 134.40p 129.00p 133.20p 1860359
12/03/2025 134.00p 134.00p 127.20p 130.20p 1591941
11/03/2025 126.00p 131.80p 126.00p 128.40p 1667416
10/03/2025 126.20p 131.40p 125.60p 131.00p 1758365
07/03/2025 132.00p 132.00p 123.80p 128.40p 767030
06/03/2025 141.40p 141.40p 123.80p 126.00p 2901397
05/03/2025 142.00p 142.00p 134.00p 135.00p 896067
04/03/2025 134.60p 140.05p 133.40p 135.60p 803259
03/03/2025 146.00p 146.00p 139.50p 139.60p 625980
28/02/2025 146.00p 146.00p 139.00p 143.00p 1191851
27/02/2025 140.60p 145.20p 139.47p 143.80p 806590
26/02/2025 134.00p 142.20p 134.00p 139.80p 748974
25/02/2025 144.40p 146.40p 139.20p 141.40p 730682
24/02/2025 143.00p 147.00p 139.20p 142.80p 1083126
21/02/2025 144.20p 144.80p 139.40p 140.20p 1020169
20/02/2025 135.00p 148.78p 130.20p 143.40p 2867251
19/02/2025 126.60p 132.60p 126.60p 131.20p 750508
18/02/2025 130.00p 130.80p 125.60p 129.80p 493456
17/02/2025 132.40p 133.60p 129.60p 130.00p 409496
14/02/2025 131.40p 134.20p 131.26p 132.40p 425777
13/02/2025 136.80p 136.80p 131.20p 131.40p 1658029
12/02/2025 131.00p 136.40p 129.20p 135.00p 1285247
11/02/2025 129.00p 135.80p 129.00p 131.20p 530149
10/02/2025 134.00p 134.00p 128.40p 132.00p 769305
07/02/2025 127.60p 129.20p 127.36p 128.20p 858916
06/02/2025 130.40p 131.40p 127.20p 128.00p 1206207
05/02/2025 124.00p 128.87p 124.00p 128.20p 598992
04/02/2025 129.00p 130.76p 121.00p 127.00p 623289
03/02/2025 124.40p 126.80p 123.00p 126.40p 1265017
31/01/2025 128.20p 128.20p 123.60p 125.60p 2111164
30/01/2025 127.20p 131.26p 125.40p 127.20p 712339
29/01/2025 125.00p 128.60p 123.60p 126.80p 689614
28/01/2025 132.00p 132.00p 123.00p 126.00p 1183405
27/01/2025 123.40p 130.00p 120.00p 127.20p 2784652
24/01/2025 128.00p 129.00p 120.26p 123.80p 1865628
23/01/2025 128.80p 135.42p 126.80p 127.20p 1877776
22/01/2025 143.20p 143.20p 134.00p 135.00p 703634
21/01/2025 135.00p 138.57p 135.00p 137.40p 1126310
20/01/2025 142.00p 143.80p 134.60p 136.20p 2097871
17/01/2025 139.40p 142.80p 139.00p 142.40p 1804530
16/01/2025 139.00p 146.00p 132.90p 139.40p 1404958
15/01/2025 135.20p 138.00p 134.40p 138.00p 1769792
14/01/2025 135.00p 136.80p 133.60p 134.40p 2072868
13/01/2025 129.00p 134.20p 129.00p 134.20p 2120815
10/01/2025 122.80p 130.23p 122.80p 129.80p 1037032
09/01/2025 127.00p 129.40p 123.80p 128.80p 3344763
08/01/2025 126.80p 128.60p 125.40p 126.80p 1707451
07/01/2025 124.00p 126.40p 123.48p 126.00p 1088120
06/01/2025 121.00p 126.00p 120.40p 124.40p 1997016
03/01/2025 118.00p 123.60p 115.20p 122.20p 1722031
02/01/2025 112.00p 118.00p 111.42p 118.00p 2224050
31/12/2024 110.00p 111.40p 107.20p 110.40p 431884
30/12/2024 109.00p 109.80p 108.00p 109.00p 746155
27/12/2024 107.40p 110.80p 107.24p 108.40p 718974
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

*Close Price adjusted for both dividends and splits