1. Share Prices

  2. Ithaca Energy PLC (ITH)

191.80p-0.20 (-0.10%)12 Sep 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ithaca Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025189.40p195.40p189.40p191.80p1,085,912
Sep 11, 2025185.00p192.00p185.00p192.00p2,711,151
Sep 10, 2025186.00p186.80p180.20p186.80p1,448,568
Sep 9, 2025186.40p186.40p180.20p185.60p2,927,757
Sep 8, 2025186.80p201.66p181.40p184.00p1,565,695
Sep 5, 2025189.60p191.20p184.20p185.60p1,314,946
Sep 4, 2025192.40p192.60p182.80p188.20p12,049,139
Sep 3, 2025214.50p214.50p198.80p198.80p2,025,321
Sep 2, 2025209.00p213.50p196.80p206.00p33,015,458
Sep 1, 2025231.50p238.00p229.00p237.50p1,768,481
Aug 29, 2025228.50p232.00p224.50p232.00p1,824,792
Aug 28, 2025224.50p228.08p224.00p227.50p1,488,699
Aug 27, 2025220.00p226.00p219.00p226.00p1,865,385
Aug 26, 2025221.00p225.02p217.00p220.50p1,793,362
Aug 22, 2025215.00p221.00p214.00p221.00p1,980,137
Aug 21, 2025199.60p215.00p197.60p214.00p2,496,948
Aug 20, 2025184.60p200.50p184.60p196.80p3,299,067
Aug 19, 2025176.80p180.20p174.40p178.20p1,343,432
Aug 18, 2025179.80p179.80p174.60p176.80p388,845
Aug 15, 2025174.40p179.60p174.40p178.20p467,568
Aug 14, 2025175.00p176.60p172.60p176.20p325,971
Aug 13, 2025173.80p176.00p173.40p174.00p458,209
Aug 12, 2025173.00p177.60p171.40p175.80p726,318
Aug 11, 2025164.20p174.00p164.20p171.80p585,549
Aug 8, 2025168.20p172.20p168.20p170.60p547,660
Aug 7, 2025167.00p176.00p167.00p170.20p736,798
Aug 6, 2025170.80p176.20p170.20p175.00p691,357
Aug 5, 2025164.20p171.60p164.20p171.00p712,190
Aug 4, 2025164.20p170.00p164.20p167.80p881,044
Aug 1, 2025170.60p174.60p167.40p169.20p519,585
Jul 31, 2025175.80p175.80p171.00p173.40p582,643
Jul 30, 2025174.60p175.60p169.60p171.40p666,529
Jul 29, 2025172.60p177.20p170.80p174.40p513,912
Jul 28, 2025168.40p173.00p167.40p173.00p971,929
Jul 25, 2025166.40p167.80p165.00p167.80p434,329
Jul 24, 2025165.00p168.80p164.60p166.40p297,297
Jul 23, 2025160.00p168.00p160.00p167.20p327,881
Jul 22, 2025169.80p169.80p163.80p165.20p242,032
Jul 21, 2025165.44p166.80p160.00p165.40p318,225
Jul 18, 2025167.80p168.62p164.40p165.80p441,656
Jul 17, 2025156.60p165.00p156.60p163.40p392,469
Jul 16, 2025168.60p168.60p159.80p163.00p381,144
Jul 15, 2025169.80p169.80p160.20p161.20p1,050,649
Jul 14, 2025165.20p170.00p165.20p166.00p573,432
Jul 11, 2025156.00p167.80p156.00p167.80p472,928
Jul 10, 2025166.00p166.00p160.80p163.60p636,330
Jul 9, 2025161.40p165.80p160.60p162.20p926,703
Jul 8, 2025153.80p161.20p152.20p160.20p1,722,039
Jul 7, 2025160.20p160.20p151.15p153.80p861,034
Jul 4, 2025150.60p154.00p150.60p153.00p577,943
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.