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
18th Apr 2025 (Fri) 140.40 140.40 140.40 140.40 0
17th Apr 2025 (Thu) 138.00 141.00 137.20 140.40 355,164
16th Apr 2025 (Wed) 139.80 139.80 136.20 138.40 466,192
15th Apr 2025 (Tue) 136.80 140.60 136.80 140.60 1,365,501
14th Apr 2025 (Mon) 133.00 136.20 133.00 136.20 598,628
11th Apr 2025 (Fri) 132.40 133.60 130.60 133.20 595,331
10th Apr 2025 (Thu) 129.40 144.00 129.40 132.60 1,998,047
9th Apr 2025 (Wed) 125.40 130.00 122.20 123.20 1,367,225
8th Apr 2025 (Tue) 137.00 137.00 131.20 132.40 1,764,842
7th Apr 2025 (Mon) 138.00 138.00 120.40 130.80 3,522,970
4th Apr 2025 (Fri) 140.00 142.20 129.80 132.80 2,422,869
3rd Apr 2025 (Thu) 147.00 149.00 139.00 140.60 2,443,854
2nd Apr 2025 (Wed) 161.80 162.80 158.20 158.20 2,217,905
1st Apr 2025 (Tue) 154.00 162.40 154.00 161.60 1,147,983
31st Mar 2025 (Mon) 163.00 163.00 157.80 159.60 1,102,171
28th Mar 2025 (Fri) 160.00 165.40 158.80 163.60 1,501,391
27th Mar 2025 (Thu) 154.60 160.20 153.80 160.20 2,878,125
26th Mar 2025 (Wed) 148.60 157.00 143.80 155.80 4,030,129
25th Mar 2025 (Tue) 132.00 143.60 132.00 142.20 1,638,139
24th Mar 2025 (Mon) 139.00 139.00 134.40 137.00 792,478
21st Mar 2025 (Fri) 140.00 140.00 135.00 137.40 1,145,533
20th Mar 2025 (Thu) 140.00 140.00 136.00 137.60 2,984,534
19th Mar 2025 (Wed) 134.60 137.40 132.80 137.40 862,374
18th Mar 2025 (Tue) 132.60 138.40 132.60 137.20 681,485
17th Mar 2025 (Mon) 138.60 138.60 132.20 135.20 764,984
14th Mar 2025 (Fri) 132.40 132.60 125.80 132.40 1,056,790
13th Mar 2025 (Thu) 130.20 134.40 130.20 133.20 1,860,349
12th Mar 2025 (Wed) 134.00 134.00 127.20 130.20 1,591,929
11th Mar 2025 (Tue) 126.00 131.80 126.00 128.40 1,667,398
10th Mar 2025 (Mon) 126.20 131.40 126.00 131.00 1,758,339
7th Mar 2025 (Fri) 132.00 132.00 124.60 128.40 767,016
6th Mar 2025 (Thu) 141.40 141.40 123.80 126.00 2,901,374
5th Mar 2025 (Wed) 142.00 142.00 134.00 135.00 896,049
4th Mar 2025 (Tue) 134.60 140.00 133.60 135.60 803,246
3rd Mar 2025 (Mon) 146.00 146.00 139.60 139.60 625,979
28th Feb 2025 (Fri) 146.00 146.00 141.00 143.00 1,191,848
27th Feb 2025 (Thu) 140.60 145.20 139.60 143.80 806,575
26th Feb 2025 (Wed) 134.00 142.20 134.00 139.80 748,972
25th Feb 2025 (Tue) 144.40 144.40 139.20 141.40 730,680
24th Feb 2025 (Mon) 143.00 147.00 139.20 142.80 1,083,121
21st Feb 2025 (Fri) 144.20 144.60 140.20 140.20 1,020,167
20th Feb 2025 (Thu) 135.00 148.60 131.60 143.40 2,867,246
19th Feb 2025 (Wed) 126.60 132.40 126.60 131.20 750,508
FTSE 100 Latest
Value8,275.66
Change0.00