Ithaca Energy plc (ITH.L) LSE

161.20

-2.2(-1.35%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025167.2161.2161.2167.2161.2249,150
December 23, 2025161163.4163.4165.4160882,389
December 22, 2025159.6162.2162.2162.2157.4998,399
December 19, 2025159.6158.8158.8160.6156.84.44M
December 18, 2025161159.8159.8164158.41.28M
December 17, 2025160.4160.6160.6163.8159.82.02M
December 16, 2025158159159160.81571.66M
December 15, 2025162160.8160.8166.3159.41.83M
December 12, 2025163161161165.8160.41.98M
December 11, 2025170.8163.6163.6171.45163.62.29M
December 10, 2025171170170172.2168.61.45M
December 09, 2025173.2171171176171542,135
December 08, 2025173.6173.8173.8176.8172.57846,940
December 05, 2025171.2172.6172.6177.4171.21.31M
December 04, 2025182.6177.8177.8182.61731.17M
December 03, 2025167.6174174175.2167.61.84M
December 02, 2025172.2167.6167.6176.2167.42.15M
December 01, 2025179176.4176.4179172.81.44M
November 28, 2025180.6173.4173.4181.54172.62.37M
November 27, 2025188180.6180.6191.6180.62.06M
November 26, 2025196.4191184.92200.51913.44M
November 25, 2025195.6194187.821991921.78M
November 24, 2025202195.2195.2202.881952.9M
November 21, 2025222203203224.120012.34M
November 20, 2025233.5233.5233.5236.52271.22M
November 19, 2025232.5228228237225.941.71M
November 18, 2025235234234235227834,400
November 17, 2025235.5237.5237.5241230.52.24M
November 14, 2025225.5233233233.5225.5892,683
November 13, 2025234232232234227688,414
November 12, 2025231233233235.5226.51.48M
November 11, 2025242.5234.5234.5242.52311.7M
November 10, 2025231232232234.5229.54.36M
November 07, 2025228230230233.52261.28M
November 06, 2025227226226227.5224653,925
November 05, 2025225226.5226.5229.52191.7M
November 04, 2025226.52222222272201.35M
November 03, 2025218227.5227.5227.5217.781.71M
October 31, 2025216217.5217.5218211.5841,524
October 30, 2025210217217217205.52.11M
October 29, 2025209.5207.5207.5210206.5476,273
October 28, 2025210206206210201.791.07M
October 27, 20252102082082122052.45M
October 24, 2025203210.5210.5210.52001.72M
October 23, 2025195.2201.5201.5203192.85.57M
October 22, 2025186.6191.6191.6192.4186.23.23M
October 21, 2025190186186190181.21.4M
October 20, 2025186182.2182.2188181.161M
October 17, 2025177.8177.8177.8178.8172.21.28M
October 16, 2025191180.2180.2191179.16999,761
October 15, 2025185.04183.2183.2187.4181.8890,378
October 14, 2025188.8185.8185.8191.2180.61.35M
October 13, 2025189.8189.4189.4192.6184997,400
October 10, 2025202190190202189887,043
October 09, 2025197.4199.8199.8201197.4518,441
October 08, 2025200197.6197.6201.5195.41.37M
October 07, 2025201.95199199203197.81.39M
October 06, 20251992002002071991.73M
October 03, 2025203.5199.4199.4203.51951.88M
October 02, 2025199198.4198.4200.5196.96914,827
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved