UK markets open in 3 hours 20 minutes

Ithaca Energy plc (ITH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
118.20+2.20 (+1.90%)
At close: 04:35PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024116.00119.00115.59118.20118.201,981,586
03 May 2024113.40117.20111.85116.00116.00567,380
02 May 2024122.80122.60112.00112.00112.00984,701
01 May 2024118.40119.00116.40118.40118.40741,987
30 Apr 2024119.00119.80117.80118.60118.60783,635
29 Apr 2024120.00120.00118.60119.00119.003,170,599
26 Apr 2024121.00121.00119.34119.60119.603,764,016
25 Apr 2024118.40120.20117.00119.40119.403,338,818
24 Apr 2024120.80122.20117.51117.80117.802,441,587
23 Apr 2024119.20119.80118.00118.80118.80593,224
22 Apr 2024121.40122.40117.80118.80118.80941,197
19 Apr 2024121.20122.00117.00119.60119.60452,753
18 Apr 2024115.00122.80115.00118.40118.40236,705
17 Apr 2024114.40121.11114.40118.60118.60447,553
16 Apr 2024117.00119.20115.20115.40115.40524,771
15 Apr 2024122.80123.42118.40118.60118.60392,441
12 Apr 2024121.20123.57119.00123.20123.20536,645
11 Apr 2024119.40121.40117.93119.00119.00248,221
10 Apr 2024120.00121.40117.00117.40117.40330,223
09 Apr 2024120.00125.00118.60119.20119.20473,314
08 Apr 2024117.60126.80117.60119.60119.60557,029
05 Apr 2024121.80121.80117.60117.60117.60764,904
04 Apr 2024119.60123.80117.56121.80121.80712,833
03 Apr 2024122.40124.00117.20119.80119.801,389,245
02 Apr 2024134.60134.89122.40122.40122.402,200,661
28 Mar 2024140.00141.00131.20133.00133.001,886,466
28 Mar 202410.4814 Dividend
27 Mar 2024143.60151.80139.00145.60135.122,183,994
26 Mar 2024142.00146.56141.80142.20131.961,104,447
25 Mar 2024141.20145.20141.20144.60134.191,254,233
22 Mar 2024144.80144.80140.60142.00131.78594,324
21 Mar 2024140.80150.20134.80142.60132.331,092,151
20 Mar 2024139.00143.80138.00139.20129.1876,430
19 Mar 2024138.60141.09138.00139.40129.36410,822
18 Mar 2024140.00141.80136.80138.80128.81241,136
15 Mar 2024140.00140.63135.60138.60128.62205,824
14 Mar 2024138.00139.80137.60138.60128.62111,624
13 Mar 2024137.00138.80136.00137.60127.69301,507
12 Mar 2024134.00137.20134.00135.80126.02287,928
11 Mar 2024141.40141.60133.20134.60124.91287,977
08 Mar 2024143.80143.80135.20136.80126.95219,037
07 Mar 2024139.80140.60136.52138.60128.62264,742
06 Mar 2024140.00142.20138.27139.60129.55620,619
05 Mar 2024138.40139.80137.20138.60128.62514,898
04 Mar 2024143.20144.00137.60138.80128.81221,333
01 Mar 2024134.40142.20133.20142.00131.78339,584
29 Feb 2024137.00138.00135.80137.60127.69221,396
28 Feb 2024135.00137.79131.20136.40126.58170,863
27 Feb 2024133.20137.56131.98136.60126.77420,834
26 Feb 2024132.20140.80131.00133.00123.43303,273
23 Feb 2024137.00138.40132.00132.60123.05405,047
22 Feb 2024138.60139.85135.60136.80126.95252,647
21 Feb 2024139.00142.00135.00138.60128.62304,913
20 Feb 2024138.00139.00135.80137.40127.51407,770
19 Feb 2024137.00140.20135.00136.40126.58389,667
16 Feb 2024136.60139.87133.60137.40127.51362,176
15 Feb 2024129.40137.00129.40136.20126.40841,733
14 Feb 2024127.00129.80124.60129.40120.08399,302
13 Feb 2024128.00132.20127.40127.40118.23287,460
12 Feb 2024123.20132.40123.20131.00121.57225,203
09 Feb 2024131.00135.00128.60129.00119.71239,619
08 Feb 2024134.00138.80130.00131.80122.31314,176
07 Feb 2024134.80138.79131.60131.60122.13323,392
06 Feb 2024136.00136.11128.40132.40122.87457,277
05 Feb 2024138.00139.00129.80129.80120.46778,972
02 Feb 2024136.60138.40135.00135.80126.02419,010
01 Feb 2024138.20140.40135.60135.60125.84388,593
31 Jan 2024139.60141.00136.60137.20127.32355,094
30 Jan 2024141.00143.60139.40139.40129.36602,278
29 Jan 2024144.00146.40142.20142.80132.52714,773
26 Jan 2024140.40143.00139.12142.60132.33134,204
25 Jan 2024140.40140.80138.00139.20129.18121,548
24 Jan 2024136.80140.40136.80138.00128.07201,515
23 Jan 2024140.00140.80137.40138.80128.81578,665
22 Jan 2024138.00141.20135.60136.60126.77503,702
19 Jan 2024139.00140.92136.20138.80128.81447,217
18 Jan 2024141.80141.80137.40138.00128.07725,932
17 Jan 2024141.20141.40137.20138.00128.07588,218
16 Jan 2024138.00142.60138.00141.80131.59220,461
15 Jan 2024141.00150.60139.00140.60130.48260,260
12 Jan 2024144.60145.00142.40142.60132.33416,060
11 Jan 2024143.80144.40140.00143.00132.71275,983
10 Jan 2024142.80144.20140.40141.20131.04444,193
09 Jan 2024142.60142.60138.60142.60132.33257,398
08 Jan 2024143.40143.44139.40139.40129.36352,792
05 Jan 2024142.40144.90137.40142.20131.96720,138
04 Jan 2024142.40145.60141.87143.20132.89238,006
03 Jan 2024145.40147.81143.00143.80133.45161,682
02 Jan 2024144.40148.00143.60145.40134.93376,196
29 Dec 2023148.80151.80141.20144.20133.82723,187
28 Dec 2023154.00154.00145.40147.20136.60490,639
27 Dec 2023146.00151.00144.80146.40135.86731,005
22 Dec 2023152.20152.20143.80145.80135.30181,574
21 Dec 2023146.00148.04143.00146.60136.05875,349
20 Dec 2023145.80150.46143.60147.20136.60835,032
19 Dec 2023144.00146.20143.50144.00133.63359,926
18 Dec 2023140.00152.00140.00144.80134.38618,124
15 Dec 2023150.00152.00143.60143.60133.26252,435
14 Dec 2023143.60148.80141.20148.00137.35228,345
13 Dec 2023142.00144.40140.00141.60131.41256,331
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...