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	143.00p on 30-05-2025 at 15:52:06
Change	-0.20p -0.14%
Buy	143.20p
Sell	142.60p
Buy / Sell ITH Shares

Last Trade:	Sell 100,000.00 at 143.00p
Day's Volume:	1,549,031
Last Close:	143.00p
Open:	141.20p
ISIN:	GB00BPJHV584

Day's Range	141.20p - 145.20p
52wk Range:	94.40p - 165.40p
Market Capitalisation:	£2,356m
VWAP:	143.83218p
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
Sell*	100,000	143.00p	Ordinary	16:35:17 - 30-May-25
Sell*	356,727	143.00p	Uncrossing Trade	16:35:11 - 30-May-25
Sell*	52	142.60p	Automatic Execution	16:29:58 - 30-May-25
Sell*	510	142.80p	Automatic Execution	16:29:58 - 30-May-25
Sell*	476	142.80p	Automatic Execution	16:29:58 - 30-May-25
Sell*	92	142.80p	Automatic Execution	16:29:58 - 30-May-25
Sell*	95	142.80p	Automatic Execution	16:29:58 - 30-May-25
Sell*	586	142.80p	Automatic Execution	16:29:58 - 30-May-25
Buy*	457	143.20p	SI Trade	16:26:42 - 30-May-25
Unknown*	7,750	143.00p	Ordinary	16:25:23 - 30-May-25

See more Ithaca Energy trades

Ithaca Energy (ITH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th May 2025 (Tue)	134.80	136.40	128.80	128.80	1,562,732
19th May 2025 (Mon)	137.20	137.20	128.40	133.40	2,382,810
16th May 2025 (Fri)	139.00	141.60	138.80	141.20	618,861
15th May 2025 (Thu)	136.40	140.00	136.40	139.00	904,737
14th May 2025 (Wed)	143.00	143.80	140.00	140.00	2,063,893
13th May 2025 (Tue)	142.00	142.60	139.60	140.00	1,256,772
12th May 2025 (Mon)	140.20	147.60	139.20	140.00	2,011,007
9th May 2025 (Fri)	140.00	142.00	137.60	140.20	1,528,102
8th May 2025 (Thu)	133.60	140.00	129.40	136.20	2,917,428
7th May 2025 (Wed)	136.00	136.00	128.20	129.80	818,545
6th May 2025 (Tue)	131.00	132.80	130.40	131.40	864,043
5th May 2025 (Mon)	132.80	132.80	132.80	132.80	0
2nd May 2025 (Fri)	136.80	136.80	130.80	132.80	1,400,001
1st May 2025 (Thu)	133.80	135.40	130.80	131.80	585,238
30th Apr 2025 (Wed)	134.00	134.80	130.60	133.40	432,692

See more Ithaca Energy price history

Date	Source	Headline
Ithaca Energy (ITH) Regulatory News
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
31st Mar 2025 4:00 pm	RNS	Director/PDMR Shareholding

See more Ithaca Energy regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93