Ithaca Energy

(ITH)
Sector: Oil, Gas and Coal
99.20p
-2.60p -2.55
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 101.00p 104.60p 98.70p 99.20p 459,137
07/11/2024 101.00p 104.60p 101.00p 101.80p 504,008
06/11/2024 105.00p 105.00p 100.60p 102.80p 638,659
05/11/2024 98.80p 103.80p 97.50p 102.20p 1,244,585
04/11/2024 98.20p 99.90p 98.00p 98.30p 1,011,351
01/11/2024 102.20p 102.40p 97.40p 98.70p 1,839,420
31/10/2024 105.00p 105.00p 101.20p 101.60p 1,473,739
30/10/2024 102.40p 106.24p 101.40p 103.00p 6,527,926
29/10/2024 103.20p 104.20p 102.00p 102.40p 670,199
28/10/2024 105.00p 105.00p 102.80p 103.00p 897,475
25/10/2024 108.00p 108.00p 103.60p 105.60p 1,135,227
24/10/2024 102.00p 107.60p 102.00p 105.20p 261,226
23/10/2024 106.20p 106.60p 104.60p 105.20p 884,436
22/10/2024 105.00p 106.27p 102.55p 105.20p 1,601,826
21/10/2024 102.80p 105.20p 102.17p 103.80p 1,154,821
18/10/2024 101.00p 102.80p 100.20p 102.00p 985,400
17/10/2024 101.60p 101.73p 99.00p 100.40p 751,817
16/10/2024 100.40p 103.80p 100.00p 100.40p 749,986
15/10/2024 101.60p 102.20p 98.65p 101.40p 1,529,252
14/10/2024 104.60p 105.20p 102.00p 102.00p 1,179,953
11/10/2024 105.40p 105.40p 101.80p 103.60p 1,268,407
10/10/2024 106.00p 109.13p 103.60p 105.40p 1,842,215
09/10/2024 108.80p 108.90p 101.74p 105.40p 2,982,769
08/10/2024 117.00p 117.00p 105.20p 105.20p 943,971
07/10/2024 111.60p 119.00p 110.40p 116.80p 1,195,162
04/10/2024 118.80p 120.00p 115.40p 116.00p 379,133
03/10/2024 110.20p 115.60p 110.20p 114.80p 370,362
02/10/2024 109.00p 115.00p 106.60p 113.60p 729,561
01/10/2024 109.00p 110.20p 106.00p 107.60p 1,173,718
30/09/2024 106.40p 108.80p 105.00p 108.80p 772,869
27/09/2024 105.00p 107.80p 104.06p 106.40p 500,712
26/09/2024 108.00p 108.40p 102.11p 105.00p 1,002,123
25/09/2024 104.20p 115.45p 104.20p 108.00p 354,481
24/09/2024 105.80p 112.98p 104.40p 105.00p 268,448
23/09/2024 108.00p 112.46p 104.20p 104.60p 376,746
20/09/2024 106.40p 113.90p 103.20p 106.20p 1,862,518
19/09/2024 102.20p 106.40p 102.20p 106.40p 654,850
18/09/2024 104.00p 107.80p 102.20p 102.80p 653,173
17/09/2024 102.80p 107.80p 102.80p 104.80p 656,313
16/09/2024 103.00p 105.80p 102.20p 102.40p 481,067
13/09/2024 102.80p 104.45p 101.20p 102.40p 951,266
12/09/2024 101.00p 105.80p 101.00p 101.00p 638,926
11/09/2024 101.60p 104.80p 100.60p 102.00p 1,234,316
10/09/2024 106.40p 107.07p 102.00p 102.00p 1,285,965
09/09/2024 113.00p 119.60p 107.20p 107.20p 892,312
06/09/2024 117.00p 123.00p 109.80p 109.80p 1,334,144
05/09/2024 124.60p 131.00p 116.00p 116.00p 1,704,456
04/09/2024 129.00p 131.22p 126.20p 129.00p 1,003,823
03/09/2024 133.80p 133.80p 128.60p 129.00p 1,064,682
02/09/2024 130.00p 132.42p 128.00p 129.00p 616,471
30/08/2024 130.00p 132.80p 128.60p 129.00p 1,063,805
29/08/2024 126.20p 133.80p 126.20p 131.20p 817,434
28/08/2024 135.00p 135.00p 127.60p 130.80p 985,155
27/08/2024 125.40p 133.80p 125.40p 133.00p 828,082
26/08/2024 127.00p 131.34p 123.80p 123.80p 805,674
23/08/2024 127.00p 131.34p 123.80p 123.80p 805,674
22/08/2024 127.00p 131.34p 123.80p 123.80p 805,674
21/08/2024 130.00p 133.93p 128.98p 131.00p 259,715
20/08/2024 132.00p 133.24p 128.60p 129.60p 638,606
19/08/2024 131.00p 134.40p 125.60p 131.80p 424,853
16/08/2024 130.00p 131.80p 129.00p 130.20p 385,749
15/08/2024 121.40p 129.60p 121.40p 129.40p 404,716
14/08/2024 126.00p 129.04p 123.40p 126.80p 266,083
13/08/2024 128.20p 128.40p 122.60p 125.40p 193,983
12/08/2024 121.40p 126.80p 121.40p 124.40p 287,318
09/08/2024 123.40p 125.60p 121.20p 123.00p 204,293
08/08/2024 125.00p 125.00p 118.60p 123.20p 484,935
07/08/2024 122.80p 125.00p 119.40p 122.60p 213,781
06/08/2024 118.20p 126.20p 116.00p 120.40p 519,542
05/08/2024 122.00p 129.74p 113.80p 115.20p 1,164,300
02/08/2024 128.20p 131.80p 122.80p 122.80p 775,587
01/08/2024 128.00p 132.00p 126.20p 130.20p 466,285
31/07/2024 122.00p 130.20p 122.00p 129.00p 436,447
30/07/2024 122.60p 127.00p 122.40p 126.40p 353,008
29/07/2024 128.80p 129.00p 124.00p 124.40p 261,812
26/07/2024 125.40p 129.00p 124.20p 125.80p 605,252
25/07/2024 127.00p 127.00p 120.34p 125.80p 488,989
24/07/2024 122.00p 125.20p 122.00p 123.20p 381,257
23/07/2024 122.40p 128.40p 122.40p 123.40p 133,904
22/07/2024 125.20p 126.40p 123.20p 125.60p 171,055
19/07/2024 128.40p 128.80p 124.40p 125.20p 188,487
18/07/2024 124.20p 130.20p 124.20p 127.20p 370,746
17/07/2024 124.80p 129.20p 121.60p 127.20p 330,946
16/07/2024 130.00p 131.40p 124.00p 124.80p 830,344
15/07/2024 130.00p 130.20p 125.80p 129.80p 538,810
12/07/2024 125.80p 128.80p 124.98p 128.00p 221,054
11/07/2024 128.40p 128.80p 122.60p 126.40p 442,304
10/07/2024 128.80p 128.99p 121.01p 123.80p 352,198
09/07/2024 128.40p 128.40p 121.40p 123.00p 321,487
08/07/2024 129.60p 129.60p 121.80p 122.80p 901,907
05/07/2024 124.40p 130.20p 123.40p 129.60p 631,080
04/07/2024 124.00p 127.40p 121.20p 124.00p 941,686
03/07/2024 122.00p 127.40p 121.60p 123.40p 312,268
02/07/2024 129.80p 129.80p 121.20p 121.80p 327,923
01/07/2024 125.40p 128.84p 123.00p 123.40p 363,237
28/06/2024 127.00p 130.40p 124.20p 124.40p 195,054
27/06/2024 124.00p 130.20p 124.00p 125.60p 176,641
26/06/2024 127.20p 130.79p 126.00p 128.00p 377,480
25/06/2024 132.00p 135.00p 126.20p 128.00p 282,853
24/06/2024 123.20p 133.60p 123.20p 131.20p 743,717
21/06/2024 126.00p 129.37p 123.20p 126.20p 1,769,150
20/06/2024 123.20p 128.00p 123.20p 126.00p 353,172
19/06/2024 123.20p 126.80p 123.20p 126.00p 248,185
18/06/2024 123.40p 129.52p 121.00p 124.80p 320,555
17/06/2024 121.20p 124.22p 118.80p 123.40p 870,713
14/06/2024 121.80p 123.60p 121.00p 121.40p 370,907
13/06/2024 126.80p 128.54p 121.80p 121.80p 702,092
12/06/2024 130.80p 130.80p 126.80p 126.80p 445,212
11/06/2024 126.00p 132.41p 126.00p 128.80p 502,998
10/06/2024 124.00p 130.00p 122.20p 127.40p 759,203
07/06/2024 129.40p 132.60p 125.80p 125.80p 589,151
06/06/2024 130.00p 132.80p 126.20p 127.80p 552,366
05/06/2024 128.00p 128.80p 125.00p 127.00p 857,634
04/06/2024 134.20p 134.40p 125.35p 126.20p 1,284,306
03/06/2024 136.80p 136.80p 133.00p 134.20p 749,210
31/05/2024 137.20p 137.20p 131.47p 134.00p 1,614,468
30/05/2024 125.40p 136.60p 125.40p 135.00p 1,796,952
29/05/2024 119.00p 127.40p 117.40p 126.60p 4,804,199
28/05/2024 115.00p 118.40p 112.20p 116.80p 2,388,451
27/05/2024 114.60p 116.00p 112.80p 113.80p 746,148
24/05/2024 114.60p 116.00p 112.80p 113.80p 746,148
23/05/2024 117.20p 118.00p 114.00p 115.00p 631,856
22/05/2024 118.00p 118.40p 116.00p 116.20p 1,483,726
21/05/2024 117.60p 118.60p 116.74p 118.60p 2,017,132
20/05/2024 118.00p 119.00p 116.20p 117.60p 725,363
17/05/2024 117.20p 118.14p 115.80p 118.00p 1,080,067
16/05/2024 116.00p 119.80p 116.00p 116.80p 499,827
15/05/2024 118.00p 119.20p 117.20p 117.80p 1,448,614
14/05/2024 117.00p 118.20p 115.80p 117.40p 470,427
13/05/2024 118.20p 118.80p 116.60p 116.60p 778,807
10/05/2024 118.60p 118.80p 117.63p 118.00p 2,752,621