Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ithaca Energy (ITH) Share Price

Intraday
Historical

Price	179.60p on 20-06-2025 at 18:50:07
Change	1.80p 1.01%
Buy	178.00p
Sell	177.60p
Buy / Sell ITH Shares

Last Trade:	Buy 100,908.00 at 179.60p
Day's Volume:	2,683,466
Last Close:	179.60p
Open:	179.40p
ISIN:	GB00BPJHV584

Day's Range	175.20p - 179.80p
52wk Range:	94.40p - 179.80p
Market Capitalisation:	£2,959m
VWAP:	178.78491p
Shares in Issue:	1,647m

Sector: Fossil Fuels

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ithaca Energy (ITH) Latest Trades
Buy*	100,908	179.60p	SI Trade	16:36:37 - 20-Jun-25
Buy*	30,827	179.60p	SI Trade	16:36:37 - 20-Jun-25
Buy*	1,333,752	179.60p	Suspected BUY Trade	16:35:11 - 20-Jun-25
Sell*	118	177.60p	Automatic Execution	16:29:50 - 20-Jun-25
Buy*	15	178.00p	SI Trade	16:29:31 - 20-Jun-25
Buy*	547	178.00p	Automatic Execution	16:27:56 - 20-Jun-25
Buy*	830	177.80p	Automatic Execution	16:26:31 - 20-Jun-25
Buy*	7	178.00p	SI Trade	16:25:08 - 20-Jun-25
Buy*	2,100	177.80p	Automatic Execution	16:23:14 - 20-Jun-25
Sell*	738	177.80p	Automatic Execution	16:23:14 - 20-Jun-25

See more Ithaca Energy trades

Ithaca Energy (ITH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jun 2025 (Fri)	179.40	179.80	175.20	179.60	2,683,466
19th Jun 2025 (Thu)	173.00	178.00	172.00	177.80	1,876,325
18th Jun 2025 (Wed)	171.80	171.80	167.40	171.40	1,382,768
17th Jun 2025 (Tue)	164.00	170.20	163.60	170.20	1,253,373
16th Jun 2025 (Mon)	165.00	167.00	162.00	164.00	2,176,084
13th Jun 2025 (Fri)	158.40	166.20	158.40	163.00	4,492,722
12th Jun 2025 (Thu)	152.60	156.40	152.00	155.00	1,232,953
11th Jun 2025 (Wed)	150.00	151.60	149.40	150.60	935,126
10th Jun 2025 (Tue)	147.00	150.40	147.00	150.40	1,209,301
9th Jun 2025 (Mon)	146.00	148.40	145.60	147.80	671,472
6th Jun 2025 (Fri)	148.00	148.00	144.80	146.20	524,225
5th Jun 2025 (Thu)	142.60	146.80	142.60	145.20	1,176,222
4th Jun 2025 (Wed)	145.20	145.80	142.00	142.60	598,163
3rd Jun 2025 (Tue)	150.00	150.00	142.60	144.00	660,959
2nd Jun 2025 (Mon)	142.60	147.80	142.20	144.20	1,139,665
30th May 2025 (Fri)	141.20	145.20	141.20	143.00	1,549,031
29th May 2025 (Thu)	140.00	144.00	140.00	143.20	1,507,034
28th May 2025 (Wed)	135.00	140.20	134.80	139.20	2,415,533
27th May 2025 (Tue)	130.60	134.00	130.60	134.00	794,324
26th May 2025 (Mon)	129.80	129.80	129.80	129.80	0
23rd May 2025 (Fri)	128.40	130.60	126.40	129.80	1,188,532
22nd May 2025 (Thu)	127.60	131.40	126.40	128.60	1,102,782
21st May 2025 (Wed)	129.00	130.40	126.80	128.60	2,134,132

See more Ithaca Energy price history

Date	Source	Headline
Ithaca Energy (ITH) Regulatory News
6th Jun 2025 9:56 am	RNS	Directors’/PDMR Shareholdings
21st May 2025 7:00 am	RNS	First Quarter Update and Results
20th May 2025 7:00 am	RNS	Acquisition of additional interest in Cygnus Field
15th May 2025 10:21 am	RNS	Directors'/PDMR Shareholding
14th May 2025 10:42 am	RNS	Result of AGM 2025
7th May 2025 2:56 pm	RNS	Directors'/PDMR Shareholding
22nd Apr 2025 10:37 am	RNS	Director/PDMR Shareholdings
11th Apr 2025 12:28 pm	RNS	Payment of Third Interim Dividend in Sterling
11th Apr 2025 7:00 am	RNS	Publication of 2024 Annual Report & Notice of AGM
8th Apr 2025 11:20 am	RNS	Directors'/PDMR Shareholdings

See more Ithaca Energy regulatory news

FTSE 100 Latest

Value8,774.65

Change-17.15