Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

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
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
29th Apr 2025 (Tue) 134.00 134.80 132.80 133.60 373,357
28th Apr 2025 (Mon) 136.40 137.80 133.60 133.80 437,198
25th Apr 2025 (Fri) 134.80 135.40 130.60 135.20 831,270
24th Apr 2025 (Thu) 130.40 135.20 130.40 133.00 791,708
23rd Apr 2025 (Wed) 137.80 138.60 130.00 130.40 1,008,616
22nd Apr 2025 (Tue) 139.00 139.00 134.80 135.20 694,189
FTSE 100 Latest
Value8,774.65
Change-17.15