1. Share Prices

  2. Ithaca Energy PLC (ITH)

165.40p-3.80 (-2.25%)04 Aug 2025, 15:09
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
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
Jul 3, 2025154.40p155.80p152.60p153.80p813,566
Jul 2, 2025150.80p159.00p150.80p153.20p444,277
Jul 1, 2025158.20p159.20p154.60p155.20p533,359
Jun 30, 2025159.20p160.00p157.00p157.60p653,744
Jun 27, 2025161.00p161.20p155.00p158.20p803,364
Jun 26, 2025168.00p168.00p158.60p161.20p631,079
Jun 25, 2025164.00p165.00p160.02p161.00p1,299,743
Jun 24, 2025166.60p167.97p158.60p163.60p2,569,236
Jun 23, 2025182.60p185.00p174.20p175.20p1,829,222
Jun 20, 2025179.40p179.96p175.11p179.60p2,683,557
Jun 19, 2025173.00p178.00p171.53p177.80p1,876,390
Jun 18, 2025171.80p171.80p167.20p171.40p1,382,836
Jun 17, 2025164.00p170.20p163.40p170.20p1,253,437
Jun 16, 2025165.00p167.20p162.00p164.00p2,176,170
Jun 13, 2025158.40p166.60p157.40p163.00p4,492,806
Jun 12, 2025152.60p156.80p152.00p155.00p1,233,028
Jun 11, 2025150.00p151.60p149.40p150.60p935,188
Jun 10, 2025147.00p150.40p147.00p150.40p1,209,362
Jun 9, 2025146.00p148.60p144.80p147.80p671,557
Jun 6, 2025148.00p148.00p142.60p146.20p524,294
Jun 5, 2025142.60p147.20p141.60p145.20p1,176,296
Jun 4, 2025145.20p146.00p142.00p142.60p598,226
Jun 3, 2025150.00p150.00p142.38p144.00p661,027
Jun 2, 2025142.60p147.80p142.20p144.20p1,139,771
May 30, 2025141.20p146.00p141.20p143.00p1,549,130
May 29, 2025140.00p144.00p137.20p143.20p1,507,095
May 28, 2025135.00p140.40p133.40p139.20p2,415,609
May 27, 2025130.60p134.20p130.40p134.00p794,446
May 23, 2025128.40p130.80p126.40p129.80p1,188,600
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC485.2021.97
Lloyds Banking Group PLC81.687.84
Aston Martin Lagonda Global Holdings PLC71.656.86
Watches Of Switzerland Group PLC347.316.28
Clarkson PLC3,620.006.00
Hochschild Mining PLC304.204.75

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Senior PLC186.00-4.12
Rentokil Initial PLC350.60-3.04
Hunting PLC289.50-2.69
Ithaca Energy PLC165.40-2.25
Haleon PLC357.30-2.22