Ithaca Energy
(ITH)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
05/09/2025
|
189.60p
|
191.20p
|
184.20p
|
185.60p
|
1,314,968
|
|
04/09/2025
|
192.40p
|
192.60p
|
182.80p
|
188.20p
|
12,049,146
|
|
03/09/2025
|
214.50p
|
214.50p
|
198.80p
|
198.80p
|
2,025,319
|
|
02/09/2025
|
209.00p
|
213.75p
|
196.80p
|
206.00p
|
33,015,446
|
|
01/09/2025
|
231.50p
|
238.00p
|
229.00p
|
237.50p
|
1,571,006
|
|
29/08/2025
|
228.50p
|
232.00p
|
224.50p
|
232.00p
|
1,824,777
|
|
28/08/2025
|
224.50p
|
228.08p
|
224.00p
|
227.50p
|
1,488,689
|
|
27/08/2025
|
220.00p
|
226.00p
|
219.00p
|
226.00p
|
1,865,378
|
|
26/08/2025
|
221.00p
|
225.02p
|
217.00p
|
220.50p
|
1,793,353
|
|
25/08/2025
|
215.00p
|
221.00p
|
214.00p
|
221.00p
|
1,980,137
|
|
22/08/2025
|
215.00p
|
221.00p
|
214.00p
|
221.00p
|
1,980,137
|
|
21/08/2025
|
199.60p
|
215.00p
|
197.60p
|
214.00p
|
2,496,954
|
|
20/08/2025
|
184.60p
|
200.50p
|
184.60p
|
196.80p
|
3,299,083
|
|
19/08/2025
|
176.80p
|
180.20p
|
174.40p
|
178.20p
|
1,343,441
|
|
18/08/2025
|
179.80p
|
179.80p
|
174.60p
|
176.80p
|
388,863
|
|
15/08/2025
|
174.40p
|
179.60p
|
174.40p
|
178.20p
|
467,575
|
|
14/08/2025
|
175.00p
|
176.60p
|
172.60p
|
176.20p
|
325,975
|
|
13/08/2025
|
173.80p
|
176.00p
|
173.40p
|
174.00p
|
458,214
|
|
12/08/2025
|
173.00p
|
177.60p
|
171.40p
|
175.80p
|
726,328
|
|
11/08/2025
|
164.20p
|
174.00p
|
164.20p
|
171.80p
|
585,561
|
|
08/08/2025
|
168.20p
|
172.20p
|
168.20p
|
170.60p
|
547,677
|
|
07/08/2025
|
167.00p
|
176.00p
|
167.00p
|
170.20p
|
736,814
|
|
06/08/2025
|
170.80p
|
176.20p
|
170.20p
|
175.00p
|
691,356
|
|
05/08/2025
|
164.20p
|
171.60p
|
164.20p
|
171.00p
|
712,201
|
|
04/08/2025
|
164.20p
|
170.00p
|
164.20p
|
167.80p
|
881,057
|
|
01/08/2025
|
170.60p
|
174.60p
|
167.40p
|
169.20p
|
519,611
|
|
31/07/2025
|
175.80p
|
175.80p
|
171.00p
|
173.40p
|
48,110
|
|
30/07/2025
|
174.60p
|
175.60p
|
169.60p
|
171.40p
|
666,537
|
|
29/07/2025
|
172.60p
|
177.20p
|
170.80p
|
174.40p
|
513,924
|
|
28/07/2025
|
168.40p
|
173.00p
|
167.40p
|
173.00p
|
971,940
|
|
25/07/2025
|
166.40p
|
167.80p
|
165.00p
|
167.80p
|
434,338
|
|
24/07/2025
|
165.00p
|
168.80p
|
164.60p
|
166.40p
|
297,308
|
|
23/07/2025
|
160.00p
|
168.00p
|
160.00p
|
167.20p
|
327,884
|
|
22/07/2025
|
169.80p
|
169.80p
|
163.80p
|
165.20p
|
242,036
|
|
21/07/2025
|
160.00p
|
166.80p
|
160.00p
|
165.40p
|
318,237
|
|
18/07/2025
|
167.80p
|
168.62p
|
164.40p
|
165.80p
|
441,669
|
|
17/07/2025
|
156.60p
|
165.00p
|
156.60p
|
163.40p
|
392,472
|
|
16/07/2025
|
168.60p
|
168.60p
|
159.80p
|
163.00p
|
381,143
|
|
15/07/2025
|
169.80p
|
169.80p
|
160.20p
|
161.20p
|
1,050,663
|
|
14/07/2025
|
165.20p
|
170.00p
|
165.20p
|
166.00p
|
573,444
|
|
11/07/2025
|
156.00p
|
167.80p
|
156.00p
|
167.80p
|
472,936
|
|
10/07/2025
|
166.00p
|
166.00p
|
160.80p
|
163.60p
|
636,333
|
|
09/07/2025
|
161.40p
|
165.80p
|
160.60p
|
162.20p
|
926,712
|
|
08/07/2025
|
153.80p
|
161.20p
|
152.20p
|
160.20p
|
1,722,047
|
|
07/07/2025
|
160.20p
|
160.20p
|
151.15p
|
153.80p
|
861,041
|
|
04/07/2025
|
150.60p
|
154.00p
|
150.60p
|
153.00p
|
577,951
|
|
03/07/2025
|
154.40p
|
155.80p
|
152.60p
|
153.80p
|
813,572
|
|
02/07/2025
|
150.80p
|
159.00p
|
150.80p
|
153.20p
|
444,279
|
|
01/07/2025
|
158.20p
|
159.20p
|
154.60p
|
155.20p
|
533,364
|
|
30/06/2025
|
159.20p
|
160.00p
|
157.00p
|
157.60p
|
653,761
|
|
27/06/2025
|
161.00p
|
161.20p
|
155.00p
|
158.20p
|
803,367
|
|
26/06/2025
|
168.00p
|
168.00p
|
158.60p
|
161.20p
|
631,080
|
|
25/06/2025
|
164.00p
|
165.00p
|
160.02p
|
161.00p
|
1,299,749
|
|
24/06/2025
|
166.60p
|
167.97p
|
158.60p
|
163.60p
|
2,569,242
|
|
23/06/2025
|
182.60p
|
185.00p
|
174.20p
|
175.20p
|
1,829,241
|
|
20/06/2025
|
179.40p
|
179.96p
|
175.11p
|
179.60p
|
2,683,568
|
|
19/06/2025
|
173.00p
|
178.00p
|
171.54p
|
177.80p
|
1,876,401
|
|
18/06/2025
|
171.80p
|
171.80p
|
167.20p
|
171.40p
|
1,382,850
|
|
17/06/2025
|
164.00p
|
170.20p
|
163.40p
|
170.20p
|
1,253,442
|
|
16/06/2025
|
165.00p
|
167.20p
|
162.00p
|
164.00p
|
2,176,179
|
|
13/06/2025
|
158.40p
|
166.60p
|
157.40p
|
163.00p
|
4,492,812
|
|
12/06/2025
|
152.60p
|
156.80p
|
152.00p
|
155.00p
|
1,233,039
|
|
11/06/2025
|
150.00p
|
151.60p
|
149.40p
|
150.60p
|
935,193
|
|
10/06/2025
|
147.00p
|
150.40p
|
147.00p
|
150.40p
|
1,209,363
|
|
09/06/2025
|
146.00p
|
148.60p
|
144.80p
|
147.80p
|
671,559
|
|
06/06/2025
|
148.00p
|
148.00p
|
142.60p
|
146.20p
|
524,297
|
|
05/06/2025
|
142.60p
|
147.20p
|
141.60p
|
145.20p
|
1,176,300
|
|
04/06/2025
|
145.20p
|
146.00p
|
142.00p
|
142.60p
|
598,234
|
|
03/06/2025
|
150.00p
|
150.00p
|
142.38p
|
144.00p
|
661,030
|
|
02/06/2025
|
142.60p
|
147.80p
|
142.20p
|
144.20p
|
1,139,774
|
|
30/05/2025
|
141.20p
|
146.00p
|
141.20p
|
143.00p
|
1,549,145
|
|
29/05/2025
|
140.00p
|
144.00p
|
137.20p
|
143.20p
|
1,507,098
|
|
28/05/2025
|
135.00p
|
140.40p
|
133.40p
|
139.20p
|
2,415,610
|
|
27/05/2025
|
130.60p
|
134.20p
|
130.40p
|
134.00p
|
794,459
|
|
26/05/2025
|
128.40p
|
130.80p
|
126.40p
|
129.80p
|
1,188,604
|
|
23/05/2025
|
128.40p
|
130.80p
|
126.40p
|
129.80p
|
1,188,604
|
|
22/05/2025
|
127.60p
|
131.40p
|
126.20p
|
128.60p
|
1,102,877
|
|
21/05/2025
|
129.00p
|
130.60p
|
126.80p
|
128.60p
|
2,134,237
|
|
20/05/2025
|
134.80p
|
136.40p
|
128.80p
|
128.80p
|
1,562,827
|
|
19/05/2025
|
137.20p
|
140.40p
|
128.18p
|
133.40p
|
2,382,951
|
|
16/05/2025
|
139.00p
|
141.60p
|
138.20p
|
141.20p
|
618,921
|
|
15/05/2025
|
136.40p
|
141.00p
|
135.40p
|
139.00p
|
904,805
|
|
14/05/2025
|
143.00p
|
148.20p
|
139.80p
|
140.00p
|
2,063,962
|
|
13/05/2025
|
142.00p
|
147.60p
|
139.40p
|
140.00p
|
1,256,847
|
|
12/05/2025
|
140.20p
|
148.20p
|
138.60p
|
140.00p
|
2,011,141
|
|
09/05/2025
|
140.00p
|
142.20p
|
134.40p
|
140.20p
|
1,528,183
|
|
08/05/2025
|
133.60p
|
140.80p
|
129.40p
|
136.20p
|
2,917,506
|
|
07/05/2025
|
136.00p
|
136.00p
|
128.20p
|
129.80p
|
818,607
|
|
06/05/2025
|
131.00p
|
135.80p
|
130.40p
|
131.40p
|
864,194
|
|
05/05/2025
|
136.80p
|
136.80p
|
130.80p
|
132.80p
|
1,400,091
|
|
02/05/2025
|
136.80p
|
136.80p
|
130.80p
|
132.80p
|
1,400,091
|
|
01/05/2025
|
133.80p
|
136.20p
|
128.60p
|
131.80p
|
585,339
|
|
30/04/2025
|
134.00p
|
134.80p
|
130.60p
|
133.40p
|
432,789
|
|
29/04/2025
|
134.00p
|
136.60p
|
131.60p
|
133.60p
|
373,429
|
|
28/04/2025
|
136.40p
|
139.80p
|
133.40p
|
133.80p
|
437,327
|
|
25/04/2025
|
134.80p
|
136.87p
|
130.40p
|
135.20p
|
831,415
|
|
24/04/2025
|
130.40p
|
135.80p
|
129.47p
|
133.00p
|
791,779
|
|
23/04/2025
|
137.80p
|
138.60p
|
130.00p
|
130.40p
|
1,008,704
|
|
22/04/2025
|
139.00p
|
144.00p
|
134.20p
|
135.20p
|
694,321
|
|
21/04/2025
|
138.00p
|
141.00p
|
137.11p
|
140.40p
|
355,242
|
|
18/04/2025
|
138.00p
|
141.00p
|
137.11p
|
140.40p
|
355,242
|
|
17/04/2025
|
138.00p
|
141.00p
|
137.11p
|
140.40p
|
355,242
|
|
16/04/2025
|
139.80p
|
140.20p
|
136.20p
|
138.40p
|
466,252
|
|
15/04/2025
|
136.80p
|
140.60p
|
136.00p
|
140.60p
|
1,365,604
|
|
14/04/2025
|
133.00p
|
136.20p
|
132.60p
|
136.20p
|
598,757
|
|
11/04/2025
|
132.40p
|
133.80p
|
130.60p
|
133.20p
|
595,409
|
|
10/04/2025
|
129.40p
|
144.60p
|
129.40p
|
132.60p
|
1,998,158
|
|
09/04/2025
|
125.40p
|
130.00p
|
122.00p
|
123.20p
|
1,367,340
|
|
08/04/2025
|
137.00p
|
137.00p
|
131.00p
|
132.40p
|
1,764,984
|
|
07/04/2025
|
138.00p
|
138.00p
|
120.00p
|
130.80p
|
3,495,214
|
|
04/04/2025
|
140.00p
|
144.60p
|
129.80p
|
132.80p
|
2,423,028
|
|
03/04/2025
|
147.00p
|
150.00p
|
138.94p
|
140.60p
|
2,444,042
|
|
02/04/2025
|
161.80p
|
162.99p
|
154.80p
|
158.20p
|
2,218,008
|
|
01/04/2025
|
154.00p
|
162.40p
|
154.00p
|
161.60p
|
1,148,054
|
|
31/03/2025
|
163.00p
|
163.00p
|
157.80p
|
159.60p
|
1,102,282
|
|
28/03/2025
|
160.00p
|
165.40p
|
154.20p
|
163.60p
|
1,501,491
|
|
27/03/2025
|
154.60p
|
160.47p
|
153.26p
|
160.20p
|
2,878,214
|
|
26/03/2025
|
148.60p
|
157.01p
|
143.80p
|
155.80p
|
4,030,225
|
|
25/03/2025
|
132.00p
|
143.60p
|
132.00p
|
142.20p
|
1,638,197
|
|
24/03/2025
|
139.00p
|
139.40p
|
134.40p
|
137.00p
|
792,539
|
|
21/03/2025
|
140.00p
|
140.00p
|
133.40p
|
137.40p
|
1,145,551
|
|
20/03/2025
|
140.00p
|
140.00p
|
136.00p
|
137.60p
|
2,984,566
|
|
19/03/2025
|
134.60p
|
139.60p
|
132.80p
|
137.40p
|
862,405
|
|
18/03/2025
|
132.60p
|
138.40p
|
131.40p
|
137.20p
|
681,517
|
|
17/03/2025
|
138.60p
|
138.60p
|
132.00p
|
135.20p
|
765,027
|
|
14/03/2025
|
132.40p
|
132.60p
|
125.80p
|
132.40p
|
1,056,833
|
|
13/03/2025
|
130.20p
|
134.40p
|
129.00p
|
133.20p
|
1,860,359
|
|
12/03/2025
|
134.00p
|
134.00p
|
127.20p
|
130.20p
|
1,591,941
|
|
11/03/2025
|
126.00p
|
131.80p
|
126.00p
|
128.40p
|
1,667,416
|
|
10/03/2025
|
126.20p
|
131.40p
|
125.60p
|
131.00p
|
1,758,365
|
|
07/03/2025
|
132.00p
|
132.00p
|
123.80p
|
128.40p
|
767,030
|