Ithaca Energy plc (ITH.L) LSE

184.00

-1.6(-0.86%)

Updated at September 08 04:58PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 2025186.8184184188.6181.41.57M
September 05, 2025189.6185.6185.6191.2184.21.31M
September 04, 2025192.4188.2188.2192.6182.812.27M
September 03, 2025214.5198.8191.28214.5198.82.03M
September 02, 2025209206198.21213.75198.633.02M
September 01, 2025231.5237.5228.522382291.77M
August 29, 2025228.5232223.23232224.51.82M
August 28, 2025224.5227.5218.9228.082241.49M
August 27, 2025220226217.452262191.87M
August 26, 2025221220.5212.16225.022171.79M
August 22, 2025215221212.642212141.98M
August 21, 2025199.6214205.91215197.62.5M
August 20, 2025184.6196.8189.36200.5184.63.3M
August 19, 2025175.79178.2178.2180.2174.41.34M
August 18, 2025179.8176.8176.8179.8174.6388,863
August 15, 2025174.4178.2178.2179.6174.4467,575
August 14, 2025174.92176.2176.2176.6172.6325,975
August 13, 2025173.8174174176173.4458,214
August 12, 2025176175.8175.8177.6171.4726,328
August 11, 2025164.2171.8171.8174164.2585,561
August 08, 2025168.2170.6170.6172.2168.2547,677
August 07, 2025167170.2170.2176167736,814
August 06, 2025172175175176.2170.2691,357
August 05, 2025164.2171171171.6164.2712,201
August 04, 2025164.2167.8167.8170164.2881,057
August 01, 2025170.6169.2169.2174.6167.4519,611
July 31, 2025175.8173.4173.4175.8171582,670
July 30, 2025174.6171.4171.4175.6169.6666,537
July 29, 2025172.6174.4174.4177.2170.8513,924
July 28, 2025168.56173173173167.4971,940
July 25, 2025166.34167.8167.8167.8165434,338
July 24, 2025165166.4166.4168.8164.6297,308
July 23, 2025160167.2167.2168160327,884
July 22, 2025169.8165.2165.2169.8163.8242,036
July 21, 2025160165.4165.4166.8160318,237
July 18, 2025167.8165.8165.8168.62164.4441,669
July 17, 2025156.6163.4163.4165156.6392,472
July 16, 2025168.6163163168.6159.8381,144
July 15, 2025169.8161.2161.2169.8160.21.05M
July 14, 2025165.2166166170165.2573,444
July 11, 2025156167.8167.8167.8156472,936
July 10, 2025166163.6163.6166160.8636,333
July 09, 2025161.4162.2162.2165.8160.6926,712
July 08, 2025153.8160.2160.2161.2152.21.72M
July 07, 2025160.2153.8153.8160.2151.15861,041
July 04, 2025150.6153153154150.6577,951
July 03, 2025154.4153.8153.8155.8152.6813,572
July 02, 2025150.8153.2153.2159150.8444,279
July 01, 2025158.2155.2155.2159.2154.6533,364
June 30, 2025159.2157.6157.6160157653,761
June 27, 2025161158.2158.2161.2155803,367
June 26, 2025168161.2161.2168158.6631,080
June 25, 2025164161161165160.021.3M
June 24, 2025166.6163.6163.6167.97158.62.57M
June 23, 2025182.6175.2175.2185174.21.83M
June 20, 2025179.4179.6179.6179.96175.112.68M
June 19, 2025173177.8177.8178171.541.88M
June 18, 2025171.8171.4171.4171.8167.21.38M
June 17, 2025164170.2170.2170.2163.41.25M
June 16, 2025165164164167.21622.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved