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	171.40p on 30-07-2025 at 18:40:06
Change	-3.00p -1.72%
Buy	170.80p
Sell	170.40p

Last Trade:	Sell 790.00 at 171.40p
Day's Volume:	666,469
Last Close:	171.40p
Open:	174.60p
ISIN:	GB00BPJHV584

Day's Range	169.60p - 175.20p
52wk Range:	94.40p - 184.60p
Market Capitalisation:	£2.82b
VWAP:	171.56688p
Shares in Issue:	1.65b

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
Sell*	790	171.40p	Automatic Execution	16:35:06 - 30-Jul-25
Sell*	667	171.40p	Automatic Execution	16:35:06 - 30-Jul-25
Sell*	2,186	171.40p	Automatic Execution	16:35:06 - 30-Jul-25
Sell*	549	171.40p	Automatic Execution	16:35:06 - 30-Jul-25
Sell*	89	171.40p	Automatic Execution	16:35:06 - 30-Jul-25
Sell*	173,937	171.40p	Uncrossing Trade	16:35:06 - 30-Jul-25
Sell*	115	170.60p	Automatic Execution	16:29:53 - 30-Jul-25
Sell*	45	170.60p	Automatic Execution	16:29:53 - 30-Jul-25
Sell*	184	170.60p	Automatic Execution	16:29:53 - 30-Jul-25
Buy*	2,886	170.80p	SI Trade	16:29:49 - 30-Jul-25

See more Ithaca Energy trades

Ithaca Energy (ITH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jul 2025 (Wed)	174.60	175.20	169.60	171.40	666,469
29th Jul 2025 (Tue)	172.60	177.00	171.60	174.40	513,838
28th Jul 2025 (Mon)	168.40	173.00	167.40	173.00	971,810
25th Jul 2025 (Fri)	166.40	167.80	165.20	167.80	434,248
24th Jul 2025 (Thu)	165.00	168.60	164.60	166.40	297,228
23rd Jul 2025 (Wed)	160.00	167.60	160.00	167.20	327,823
22nd Jul 2025 (Tue)	169.80	169.80	164.00	165.20	241,981
21st Jul 2025 (Mon)	160.00	166.20	160.00	165.40	318,134
18th Jul 2025 (Fri)	167.80	168.60	164.60	165.80	441,580
17th Jul 2025 (Thu)	156.60	163.80	156.60	163.40	392,413
16th Jul 2025 (Wed)	168.60	168.60	160.60	163.00	381,085
15th Jul 2025 (Tue)	169.80	169.80	160.20	161.20	1,050,581
14th Jul 2025 (Mon)	165.20	169.80	165.20	166.00	573,355
11th Jul 2025 (Fri)	156.00	167.80	156.00	167.80	472,848
10th Jul 2025 (Thu)	166.00	166.00	160.80	163.60	636,275
9th Jul 2025 (Wed)	161.40	165.80	161.00	162.20	926,634
8th Jul 2025 (Tue)	153.80	161.20	153.60	160.20	1,721,979
7th Jul 2025 (Mon)	160.20	160.20	151.20	153.80	860,956
4th Jul 2025 (Fri)	150.60	153.40	150.60	153.00	577,881
3rd Jul 2025 (Thu)	154.40	155.40	152.80	153.80	813,502
2nd Jul 2025 (Wed)	150.80	156.40	150.80	153.20	444,204
1st Jul 2025 (Tue)	158.20	158.40	155.00	155.20	533,271

See more Ithaca Energy price history

Date	Source	Headline
Ithaca Energy (ITH) Regulatory News
17th Jul 2025 3:00 pm	RNS	Board Declaration
8th Jul 2025 3:52 pm	RNS	Directors'/PDMR Shareholding
7th Jul 2025 10:13 am	RNS	Completion of Acquisition of JAPEX UK E&P Limited
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

See more Ithaca Energy regulatory news

FTSE 100 Latest

Value9,136.94

Change0.62