LSE - Delayed Quote GBp
Ithaca Energy plc (ITH.L)
144.20
+1.20
+(0.84%)
At close: June 2 at 4:35:19 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.00 | 0.00 | 0.00 | 144.20 | 144.20 | 217,654 |
| May 30, 2025 | 141.20 | 146.00 | 141.20 | 143.00 | 143.00 | 1,549,130 |
| May 29, 2025 | 140.00 | 144.00 | 137.20 | 143.20 | 143.20 | 1,507,095 |
| May 28, 2025 | 135.00 | 140.40 | 133.40 | 139.20 | 139.20 | 2,415,609 |
| May 27, 2025 | 130.60 | 134.20 | 130.40 | 134.00 | 134.00 | 794,446 |
| May 23, 2025 | 128.40 | 130.80 | 126.40 | 129.80 | 129.80 | 1,188,600 |
| May 22, 2025 | 127.60 | 131.40 | 126.20 | 128.60 | 128.60 | 1,102,872 |
| May 21, 2025 | 129.00 | 130.60 | 126.80 | 128.60 | 128.60 | 2,134,228 |
| May 20, 2025 | 134.80 | 136.40 | 128.80 | 128.80 | 128.80 | 1,562,827 |
| May 19, 2025 | 137.20 | 140.40 | 128.18 | 133.40 | 133.40 | 2,382,934 |
| May 16, 2025 | 139.00 | 141.60 | 138.20 | 141.20 | 141.20 | 618,921 |
| May 15, 2025 | 136.40 | 141.00 | 135.40 | 139.00 | 139.00 | 904,800 |
| May 14, 2025 | 143.00 | 148.20 | 139.80 | 140.00 | 140.00 | 2,063,957 |
| May 13, 2025 | 142.00 | 147.60 | 139.40 | 140.00 | 140.00 | 1,256,844 |
| May 12, 2025 | 140.20 | 148.20 | 138.60 | 140.00 | 140.00 | 2,011,139 |
| May 9, 2025 | 140.00 | 142.20 | 134.40 | 140.20 | 140.20 | 1,528,175 |
| May 8, 2025 | 133.60 | 140.80 | 129.40 | 136.20 | 136.20 | 2,917,506 |
| May 7, 2025 | 136.00 | 136.00 | 128.20 | 129.80 | 129.80 | 818,607 |
| May 6, 2025 | 131.00 | 135.80 | 130.40 | 131.40 | 131.40 | 864,182 |
| May 2, 2025 | 136.80 | 136.80 | 130.80 | 132.80 | 132.80 | 1,400,092 |
| May 1, 2025 | 133.80 | 136.20 | 130.80 | 131.80 | 131.80 | 585,330 |
| Apr 30, 2025 | 134.00 | 134.80 | 130.60 | 133.40 | 133.40 | 432,779 |
| Apr 29, 2025 | 134.00 | 136.60 | 131.60 | 133.60 | 133.60 | 373,425 |
| Apr 28, 2025 | 136.40 | 139.80 | 133.40 | 133.80 | 133.80 | 437,320 |
| Apr 25, 2025 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | 831,403 |
| Apr 24, 2025 | 130.40 | 135.80 | 129.47 | 133.00 | 133.00 | 791,772 |
| Apr 23, 2025 | 137.80 | 138.60 | 130.00 | 130.40 | 130.40 | 1,008,700 |
| Apr 22, 2025 | 139.00 | 144.00 | 134.20 | 135.20 | 135.20 | 694,316 |
| Apr 17, 2025 | 138.00 | 141.00 | 137.11 | 140.40 | 140.40 | 355,238 |
| Apr 16, 2025 | 139.80 | 140.20 | 136.20 | 138.40 | 138.40 | 466,249 |
| Apr 15, 2025 | 136.80 | 140.60 | 136.00 | 140.60 | 140.60 | 1,365,590 |
| Apr 14, 2025 | 133.00 | 136.20 | 132.60 | 136.20 | 136.20 | 598,753 |
| Apr 11, 2025 | 132.40 | 133.80 | 130.60 | 133.20 | 133.20 | 595,403 |
| Apr 10, 2025 | 129.40 | 144.60 | 129.40 | 132.60 | 132.60 | 1,998,151 |
| Apr 9, 2025 | 125.40 | 130.00 | 122.00 | 123.20 | 123.20 | 1,367,331 |
| Apr 8, 2025 | 137.00 | 137.00 | 131.00 | 132.40 | 132.40 | 1,764,983 |
| Apr 7, 2025 | 138.00 | 138.00 | 120.00 | 130.80 | 130.80 | 3,523,177 |
| Apr 4, 2025 | 140.00 | 144.60 | 129.80 | 132.80 | 132.80 | 2,423,022 |
| Apr 3, 2025 | 9.4232 Dividend | |||||
| Apr 3, 2025 | 147.00 | 150.00 | 138.94 | 140.60 | 140.60 | 2,444,022 |
| Apr 2, 2025 | 161.80 | 162.99 | 154.80 | 158.20 | 158.11 | 2,218,001 |
| Apr 1, 2025 | 154.00 | 162.40 | 154.00 | 161.60 | 161.50 | 1,148,047 |
| Mar 31, 2025 | 163.00 | 163.00 | 157.80 | 159.60 | 159.50 | 1,102,265 |
| Mar 28, 2025 | 160.00 | 165.40 | 154.20 | 163.60 | 163.50 | 1,501,474 |
| Mar 27, 2025 | 154.60 | 160.47 | 153.26 | 160.20 | 160.10 | 2,878,201 |
| Mar 26, 2025 | 148.60 | 157.01 | 143.80 | 155.80 | 155.71 | 4,030,222 |
| Mar 25, 2025 | 132.00 | 143.60 | 132.00 | 142.20 | 142.12 | 1,638,189 |
| Mar 24, 2025 | 139.00 | 139.40 | 134.40 | 137.00 | 136.92 | 792,529 |
| Mar 21, 2025 | 140.00 | 140.00 | 133.40 | 137.40 | 137.32 | 1,145,551 |
| Mar 20, 2025 | 140.00 | 140.00 | 136.00 | 137.60 | 137.52 | 2,984,560 |
| Mar 19, 2025 | 134.60 | 139.60 | 132.80 | 137.40 | 137.32 | 862,403 |
| Mar 18, 2025 | 132.60 | 138.40 | 131.40 | 137.20 | 137.12 | 681,515 |
| Mar 17, 2025 | 138.60 | 138.60 | 132.00 | 135.20 | 135.12 | 765,025 |
| Mar 14, 2025 | 132.40 | 132.60 | 125.80 | 132.40 | 132.32 | 1,056,828 |
| Mar 13, 2025 | 130.20 | 134.40 | 129.00 | 133.20 | 133.12 | 1,860,358 |
| Mar 12, 2025 | 134.00 | 134.00 | 127.20 | 130.20 | 130.12 | 1,591,940 |
| Mar 11, 2025 | 126.00 | 131.80 | 126.00 | 128.40 | 128.32 | 1,667,414 |
| Mar 10, 2025 | 126.20 | 131.40 | 125.60 | 131.00 | 130.92 | 1,758,363 |
| Mar 7, 2025 | 132.00 | 132.00 | 123.80 | 128.40 | 128.32 | 767,028 |
| Mar 6, 2025 | 141.40 | 141.40 | 123.80 | 126.00 | 125.92 | 2,901,395 |
| Mar 5, 2025 | 142.00 | 142.00 | 134.00 | 135.00 | 134.92 | 896,065 |
| Mar 4, 2025 | 134.60 | 140.05 | 133.40 | 135.60 | 135.52 | 803,258 |
| Mar 3, 2025 | 146.00 | 146.00 | 139.50 | 139.60 | 139.52 | 625,980 |
| Feb 28, 2025 | 146.00 | 146.00 | 139.00 | 143.00 | 142.91 | 1,191,849 |
| Feb 27, 2025 | 140.60 | 145.20 | 139.47 | 143.80 | 143.71 | 806,589 |
| Feb 26, 2025 | 134.00 | 142.20 | 134.00 | 139.80 | 139.72 | 748,974 |
| Feb 25, 2025 | 144.40 | 146.40 | 139.20 | 141.40 | 141.32 | 730,681 |
| Feb 24, 2025 | 143.00 | 147.00 | 139.20 | 142.80 | 142.71 | 1,083,125 |
| Feb 21, 2025 | 144.20 | 144.80 | 139.40 | 140.20 | 140.12 | 1,020,168 |
| Feb 20, 2025 | 135.00 | 148.78 | 130.20 | 143.40 | 143.31 | 2,867,250 |
| Feb 19, 2025 | 126.60 | 132.60 | 126.60 | 131.20 | 131.12 | 750,508 |
| Feb 18, 2025 | 130.00 | 130.80 | 125.60 | 129.80 | 129.72 | 493,455 |
| Feb 17, 2025 | 132.40 | 133.60 | 129.60 | 130.00 | 129.92 | 409,496 |
| Feb 14, 2025 | 131.40 | 134.20 | 131.26 | 132.40 | 132.32 | 425,777 |
| Feb 13, 2025 | 136.80 | 136.80 | 131.20 | 131.40 | 131.32 | 1,658,028 |
| Feb 12, 2025 | 131.00 | 136.40 | 129.20 | 135.00 | 134.92 | 1,285,247 |
| Feb 11, 2025 | 129.00 | 135.80 | 129.00 | 131.20 | 131.12 | 530,148 |
| Feb 10, 2025 | 130.00 | 134.00 | 128.40 | 132.00 | 131.92 | 769,304 |
| Feb 7, 2025 | 127.60 | 129.20 | 127.36 | 128.20 | 128.12 | 858,916 |
| Feb 6, 2025 | 130.40 | 131.40 | 127.20 | 128.00 | 127.92 | 1,206,206 |
| Feb 5, 2025 | 124.00 | 128.87 | 124.00 | 128.20 | 128.12 | 598,992 |
| Feb 4, 2025 | 129.00 | 130.76 | 124.20 | 127.00 | 126.92 | 623,288 |
| Feb 3, 2025 | 124.40 | 126.80 | 123.00 | 126.40 | 126.32 | 1,265,016 |
| Jan 31, 2025 | 128.20 | 128.20 | 123.60 | 125.60 | 125.53 | 2,111,164 |
| Jan 30, 2025 | 127.20 | 131.26 | 125.40 | 127.20 | 127.12 | 712,338 |
| Jan 29, 2025 | 125.00 | 128.60 | 123.60 | 126.80 | 126.72 | 689,613 |
| Jan 28, 2025 | 132.00 | 132.00 | 123.00 | 126.00 | 125.92 | 1,183,405 |
| Jan 27, 2025 | 123.40 | 130.00 | 120.00 | 127.20 | 127.12 | 2,784,650 |
| Jan 24, 2025 | 128.00 | 129.00 | 120.26 | 123.80 | 123.73 | 1,865,627 |
| Jan 23, 2025 | 128.80 | 135.42 | 126.80 | 127.20 | 127.12 | 1,877,776 |
| Jan 22, 2025 | 143.20 | 143.20 | 134.00 | 135.00 | 134.92 | 703,634 |
| Jan 21, 2025 | 135.00 | 138.57 | 135.00 | 137.40 | 137.32 | 1,126,309 |
| Jan 20, 2025 | 142.00 | 143.80 | 134.60 | 136.20 | 136.12 | 2,097,870 |
| Jan 17, 2025 | 139.40 | 142.80 | 139.00 | 142.40 | 142.32 | 1,804,530 |
| Jan 16, 2025 | 139.00 | 139.60 | 133.68 | 139.40 | 139.32 | 1,404,958 |
| Jan 15, 2025 | 135.20 | 138.00 | 134.40 | 138.00 | 137.92 | 1,769,792 |
| Jan 14, 2025 | 135.00 | 136.80 | 133.60 | 134.40 | 134.32 | 2,072,867 |
| Jan 13, 2025 | 129.00 | 134.20 | 129.00 | 134.20 | 134.12 | 2,120,814 |
| Jan 10, 2025 | 122.80 | 130.23 | 122.80 | 129.80 | 129.72 | 1,037,031 |
| Jan 9, 2025 | 127.00 | 129.40 | 123.80 | 128.80 | 128.72 | 3,344,763 |
| Jan 8, 2025 | 126.80 | 128.60 | 125.40 | 126.80 | 126.72 | 1,707,451 |
| Jan 7, 2025 | 124.00 | 126.40 | 123.48 | 126.00 | 125.92 | 1,088,120 |
| Jan 6, 2025 | 121.00 | 126.00 | 120.40 | 124.40 | 124.33 | 1,997,015 |
| Jan 3, 2025 | 118.00 | 123.60 | 115.20 | 122.20 | 122.13 | 1,722,031 |
| Jan 2, 2025 | 112.00 | 118.00 | 111.42 | 118.00 | 117.93 | 2,224,049 |
| Dec 31, 2024 | 110.00 | 111.40 | 107.20 | 110.40 | 110.33 | 431,883 |
| Dec 30, 2024 | 109.00 | 109.80 | 108.00 | 109.00 | 108.94 | 746,154 |
| Dec 27, 2024 | 107.40 | 110.80 | 107.24 | 108.40 | 108.34 | 718,974 |
| Dec 24, 2024 | 103.00 | 110.00 | 103.00 | 107.00 | 106.94 | 851,675 |
| Dec 23, 2024 | 104.20 | 105.20 | 102.60 | 103.00 | 102.94 | 647,441 |
| Dec 20, 2024 | 103.00 | 106.60 | 102.80 | 104.00 | 103.94 | 7,040,763 |
| Dec 19, 2024 | 108.00 | 108.00 | 103.60 | 104.00 | 103.94 | 501,893 |
| Dec 18, 2024 | 103.00 | 108.20 | 103.00 | 105.40 | 105.34 | 390,173 |
| Dec 17, 2024 | 107.80 | 107.80 | 104.20 | 105.00 | 104.94 | 812,705 |
| Dec 16, 2024 | 108.00 | 109.60 | 107.74 | 107.80 | 107.74 | 495,155 |
| Dec 13, 2024 | 108.60 | 109.42 | 104.80 | 108.20 | 108.14 | 513,500 |
| Dec 12, 2024 | 109.00 | 110.80 | 106.80 | 107.80 | 107.74 | 505,683 |
| Dec 11, 2024 | 105.00 | 108.80 | 104.42 | 108.60 | 108.54 | 327,269 |
| Dec 10, 2024 | 107.00 | 109.80 | 106.00 | 107.40 | 107.34 | 627,810 |
| Dec 9, 2024 | 107.00 | 109.00 | 106.48 | 107.40 | 107.34 | 790,883 |
| Dec 6, 2024 | 104.40 | 109.60 | 104.40 | 106.60 | 106.54 | 781,495 |
| Dec 5, 2024 | 106.60 | 109.80 | 105.80 | 105.80 | 105.74 | 2,002,802 |
| Dec 4, 2024 | 108.00 | 109.80 | 106.80 | 107.00 | 106.94 | 2,213,040 |
| Dec 3, 2024 | 106.00 | 107.20 | 103.60 | 107.20 | 107.14 | 596,446 |
| Dec 2, 2024 | 105.40 | 107.00 | 103.80 | 104.20 | 104.14 | 1,089,153 |
| Nov 29, 2024 | 103.00 | 105.72 | 103.00 | 104.00 | 103.94 | 1,059,514 |
| Nov 28, 2024 | 110.40 | 112.00 | 103.40 | 103.40 | 103.34 | 2,071,978 |
| Nov 27, 2024 | 112.00 | 121.00 | 112.00 | 120.20 | 120.13 | 2,934,964 |
| Nov 26, 2024 | 115.80 | 117.20 | 111.20 | 113.80 | 113.73 | 1,846,265 |
| Nov 25, 2024 | 117.00 | 121.40 | 116.00 | 116.60 | 116.53 | 3,603,222 |
| Nov 22, 2024 | 109.60 | 116.60 | 108.36 | 115.60 | 115.53 | 5,525,268 |
| Nov 21, 2024 | 101.80 | 110.00 | 101.33 | 109.00 | 108.94 | 6,600,341 |
| Nov 20, 2024 | 98.80 | 100.80 | 98.80 | 99.80 | 99.74 | 497,601 |
| Nov 19, 2024 | 99.50 | 101.20 | 98.10 | 99.90 | 99.84 | 447,509 |
| Nov 18, 2024 | 103.00 | 103.00 | 99.10 | 99.50 | 99.44 | 713,276 |
| Nov 15, 2024 | 95.00 | 101.80 | 95.00 | 101.00 | 100.94 | 504,870 |
| Nov 14, 2024 | 94.90 | 98.10 | 94.90 | 98.10 | 98.04 | 1,536,258 |
| Nov 13, 2024 | 95.00 | 97.00 | 94.38 | 96.20 | 96.14 | 820,092 |
| Nov 12, 2024 | 101.00 | 101.00 | 95.50 | 96.20 | 96.14 | 1,112,681 |
| Nov 11, 2024 | 100.40 | 101.80 | 99.00 | 100.40 | 100.34 | 879,743 |
| Nov 8, 2024 | 101.00 | 104.60 | 98.70 | 99.20 | 99.14 | 459,137 |
| Nov 7, 2024 | 101.00 | 104.60 | 101.00 | 101.80 | 101.74 | 504,008 |
| Nov 6, 2024 | 105.00 | 105.00 | 100.60 | 102.80 | 102.74 | 638,658 |
| Nov 5, 2024 | 98.80 | 103.80 | 97.50 | 102.20 | 102.14 | 1,244,585 |
| Nov 4, 2024 | 98.20 | 99.90 | 98.00 | 98.30 | 98.24 | 1,011,351 |
| Nov 1, 2024 | 102.20 | 102.40 | 97.40 | 98.70 | 98.64 | 1,839,420 |
| Oct 31, 2024 | 105.00 | 105.00 | 101.20 | 101.60 | 101.54 | 1,473,739 |
| Oct 30, 2024 | 102.40 | 106.24 | 101.40 | 103.00 | 102.94 | 6,567,839 |
| Oct 29, 2024 | 103.20 | 104.20 | 102.00 | 102.40 | 102.34 | 670,199 |
| Oct 28, 2024 | 105.00 | 105.00 | 102.80 | 103.00 | 102.94 | 897,475 |
| Oct 25, 2024 | 108.00 | 108.00 | 103.60 | 105.60 | 105.54 | 1,135,226 |
| Oct 24, 2024 | 102.00 | 106.80 | 102.00 | 104.60 | 104.54 | 253,292 |
| Oct 23, 2024 | 106.20 | 106.60 | 104.60 | 105.20 | 105.14 | 884,436 |
| Oct 22, 2024 | 105.00 | 106.27 | 102.55 | 105.20 | 105.14 | 1,601,826 |
| Oct 21, 2024 | 102.80 | 105.20 | 102.17 | 103.80 | 103.74 | 1,154,821 |
| Oct 18, 2024 | 101.00 | 102.80 | 100.20 | 102.00 | 101.94 | 985,400 |
| Oct 17, 2024 | 101.60 | 101.73 | 99.00 | 100.40 | 100.34 | 777,021 |
| Oct 16, 2024 | 102.90 | 102.20 | 100.00 | 100.40 | 100.34 | 749,986 |
| Oct 15, 2024 | 101.60 | 102.20 | 98.65 | 101.40 | 101.34 | 1,529,252 |
| Oct 14, 2024 | 104.60 | 105.20 | 102.00 | 102.00 | 101.94 | 1,179,952 |
| Oct 11, 2024 | 105.40 | 105.40 | 101.80 | 103.60 | 103.54 | 1,268,407 |
| Oct 10, 2024 | 106.00 | 109.13 | 103.60 | 105.40 | 105.34 | 1,842,215 |
| Oct 9, 2024 | 108.80 | 108.90 | 101.74 | 105.40 | 105.34 | 2,982,768 |
| Oct 8, 2024 | 117.00 | 117.00 | 105.20 | 105.20 | 105.14 | 943,971 |
| Oct 7, 2024 | 111.60 | 119.00 | 110.40 | 116.80 | 116.73 | 1,195,162 |
| Oct 4, 2024 | 118.80 | 120.00 | 115.40 | 116.00 | 115.93 | 379,133 |
| Oct 3, 2024 | 110.20 | 115.60 | 110.20 | 114.80 | 114.73 | 370,361 |
| Oct 2, 2024 | 109.00 | 115.00 | 106.60 | 113.60 | 113.53 | 729,561 |
| Oct 1, 2024 | 109.00 | 110.20 | 106.00 | 107.60 | 107.54 | 1,173,717 |
| Sep 30, 2024 | 106.40 | 108.80 | 105.00 | 108.80 | 108.74 | 772,869 |
| Sep 27, 2024 | 105.00 | 107.80 | 104.06 | 106.40 | 106.34 | 500,710 |
| Sep 26, 2024 | 108.00 | 108.40 | 102.11 | 105.00 | 104.94 | 1,002,122 |
| Sep 25, 2024 | 104.20 | 115.45 | 104.20 | 108.00 | 107.94 | 354,480 |
| Sep 24, 2024 | 105.80 | 112.98 | 104.40 | 105.00 | 104.94 | 268,448 |
| Sep 23, 2024 | 108.00 | 112.46 | 104.20 | 104.60 | 104.54 | 376,746 |
| Sep 20, 2024 | 106.40 | 113.90 | 103.20 | 106.20 | 106.14 | 1,862,518 |
| Sep 19, 2024 | 102.20 | 106.40 | 102.20 | 106.40 | 106.34 | 654,850 |
| Sep 18, 2024 | 104.00 | 107.80 | 102.20 | 102.80 | 102.74 | 653,173 |
| Sep 17, 2024 | 102.80 | 107.80 | 102.80 | 104.80 | 104.74 | 656,312 |
| Sep 16, 2024 | 103.00 | 105.80 | 102.20 | 102.40 | 102.34 | 481,066 |
| Sep 13, 2024 | 102.80 | 104.45 | 101.20 | 103.40 | 103.34 | 951,266 |
| Sep 12, 2024 | 101.00 | 105.80 | 101.00 | 102.40 | 102.34 | 638,926 |
| Sep 11, 2024 | 101.60 | 104.80 | 100.60 | 101.00 | 100.94 | 1,234,316 |
| Sep 10, 2024 | 106.40 | 107.07 | 102.00 | 102.00 | 101.94 | 1,285,965 |
| Sep 9, 2024 | 113.00 | 119.60 | 107.20 | 107.20 | 107.14 | 892,312 |
| Sep 6, 2024 | 117.00 | 123.00 | 109.80 | 109.80 | 109.73 | 1,334,144 |
| Sep 5, 2024 | 7.5428 Dividend | |||||
| Sep 5, 2024 | 124.60 | 131.00 | 116.00 | 116.00 | 115.93 | 1,704,456 |
| Sep 4, 2024 | 129.00 | 131.22 | 126.20 | 129.00 | 128.85 | 1,003,823 |
| Sep 3, 2024 | 133.80 | 133.80 | 128.60 | 129.00 | 128.85 | 1,064,682 |
| Sep 2, 2024 | 130.00 | 132.42 | 128.00 | 130.40 | 130.25 | 616,468 |
| Aug 30, 2024 | 130.00 | 132.80 | 128.60 | 129.00 | 128.85 | 1,063,805 |
| Aug 29, 2024 | 126.20 | 133.80 | 126.20 | 131.20 | 131.05 | 817,433 |
| Aug 28, 2024 | 135.00 | 135.00 | 127.60 | 130.80 | 130.65 | 985,155 |
| Aug 27, 2024 | 125.40 | 133.80 | 125.40 | 133.00 | 132.84 | 828,081 |
| Aug 23, 2024 | 132.00 | 132.00 | 124.00 | 127.60 | 127.45 | 635,622 |
| Aug 22, 2024 | 127.00 | 131.34 | 123.80 | 123.80 | 123.65 | 805,673 |
| Aug 21, 2024 | 130.00 | 133.93 | 128.98 | 131.00 | 130.85 | 259,714 |
| Aug 20, 2024 | 132.00 | 133.24 | 128.60 | 129.60 | 129.45 | 638,606 |
| Aug 19, 2024 | 131.00 | 134.40 | 125.60 | 131.80 | 131.64 | 424,853 |
| Aug 16, 2024 | 130.00 | 131.80 | 129.00 | 130.20 | 130.05 | 385,749 |
| Aug 15, 2024 | 121.40 | 129.60 | 121.40 | 129.40 | 129.25 | 404,716 |
| Aug 14, 2024 | 126.00 | 129.04 | 123.40 | 126.80 | 126.65 | 266,082 |
| Aug 13, 2024 | 128.20 | 128.40 | 122.60 | 125.40 | 125.25 | 193,983 |
| Aug 12, 2024 | 121.40 | 126.80 | 121.40 | 124.40 | 124.25 | 287,318 |
| Aug 9, 2024 | 123.40 | 125.60 | 121.20 | 123.00 | 122.85 | 204,292 |
| Aug 8, 2024 | 125.00 | 125.00 | 118.60 | 123.20 | 123.05 | 484,935 |
| Aug 7, 2024 | 122.80 | 125.00 | 119.40 | 122.60 | 122.46 | 213,781 |
| Aug 6, 2024 | 118.20 | 126.20 | 116.00 | 120.40 | 120.26 | 519,542 |
| Aug 5, 2024 | 122.00 | 129.74 | 113.80 | 115.20 | 115.06 | 1,164,300 |
| Aug 2, 2024 | 128.20 | 131.80 | 122.80 | 122.80 | 122.66 | 775,586 |
| Aug 1, 2024 | 128.00 | 132.00 | 126.20 | 130.20 | 130.05 | 466,285 |
| Jul 31, 2024 | 122.00 | 130.20 | 122.00 | 129.00 | 128.85 | 436,447 |
| Jul 30, 2024 | 122.60 | 127.00 | 122.40 | 126.40 | 126.25 | 353,008 |
| Jul 29, 2024 | 128.80 | 129.00 | 124.00 | 124.40 | 124.25 | 261,812 |
| Jul 26, 2024 | 125.40 | 129.00 | 124.20 | 128.40 | 128.25 | 605,252 |
| Jul 25, 2024 | 127.00 | 127.00 | 120.34 | 125.80 | 125.65 | 488,989 |
| Jul 24, 2024 | 122.00 | 125.20 | 122.00 | 123.20 | 123.05 | 381,257 |
| Jul 23, 2024 | 122.40 | 128.40 | 122.40 | 123.40 | 123.25 | 133,904 |
| Jul 22, 2024 | 125.20 | 126.40 | 123.20 | 125.60 | 125.45 | 171,055 |
| Jul 19, 2024 | 128.40 | 128.80 | 124.40 | 125.20 | 125.05 | 188,487 |
| Jul 18, 2024 | 124.20 | 130.20 | 124.20 | 127.20 | 127.05 | 370,746 |
| Jul 17, 2024 | 124.80 | 129.20 | 121.60 | 127.20 | 127.05 | 330,946 |
| Jul 16, 2024 | 130.00 | 131.40 | 124.00 | 124.80 | 124.65 | 830,344 |
| Jul 15, 2024 | 130.00 | 130.20 | 125.80 | 129.80 | 129.65 | 538,810 |
| Jul 12, 2024 | 125.80 | 128.80 | 124.98 | 128.00 | 127.85 | 221,053 |
| Jul 11, 2024 | 128.40 | 128.80 | 122.60 | 126.40 | 126.25 | 442,304 |
| Jul 10, 2024 | 128.80 | 128.99 | 121.01 | 123.80 | 123.65 | 352,198 |
| Jul 9, 2024 | 128.40 | 128.40 | 121.40 | 123.00 | 122.85 | 321,487 |
| Jul 8, 2024 | 129.60 | 129.60 | 121.81 | 122.80 | 122.66 | 901,907 |
| Jul 5, 2024 | 124.40 | 130.20 | 123.40 | 129.60 | 129.45 | 631,080 |
| Jul 4, 2024 | 124.00 | 127.40 | 121.20 | 124.00 | 123.85 | 941,686 |
| Jul 3, 2024 | 122.00 | 127.40 | 121.60 | 123.40 | 123.25 | 312,268 |
| Jul 2, 2024 | 129.80 | 129.80 | 121.20 | 121.80 | 121.66 | 327,923 |
| Jul 1, 2024 | 125.40 | 128.84 | 123.00 | 123.40 | 123.25 | 363,237 |
| Jun 28, 2024 | 127.00 | 130.40 | 124.20 | 124.40 | 124.25 | 195,054 |
| Jun 27, 2024 | 124.00 | 130.20 | 124.00 | 125.60 | 125.45 | 176,640 |
| Jun 26, 2024 | 127.20 | 130.79 | 126.00 | 127.00 | 126.85 | 377,480 |
| Jun 25, 2024 | 132.00 | 135.00 | 126.20 | 128.00 | 127.85 | 282,853 |
| Jun 24, 2024 | 123.20 | 133.60 | 123.20 | 131.20 | 131.05 | 743,717 |
| Jun 21, 2024 | 126.00 | 129.37 | 123.20 | 126.20 | 126.05 | 1,769,150 |
| Jun 20, 2024 | 123.20 | 128.00 | 123.20 | 126.00 | 125.85 | 353,172 |
| Jun 19, 2024 | 123.20 | 126.80 | 123.20 | 126.00 | 125.85 | 248,185 |
| Jun 18, 2024 | 123.40 | 129.52 | 121.00 | 124.80 | 124.65 | 320,555 |
| Jun 17, 2024 | 121.20 | 124.22 | 118.80 | 123.40 | 123.25 | 870,713 |
| Jun 14, 2024 | 121.80 | 123.60 | 121.00 | 121.40 | 121.26 | 370,907 |
| Jun 13, 2024 | 126.80 | 128.54 | 121.80 | 121.80 | 121.66 | 702,092 |
| Jun 12, 2024 | 130.80 | 130.80 | 126.80 | 126.80 | 126.65 | 445,212 |
| Jun 11, 2024 | 126.00 | 132.41 | 126.00 | 128.80 | 128.65 | 502,998 |
| Jun 10, 2024 | 124.00 | 130.00 | 122.20 | 127.40 | 127.25 | 759,203 |
| Jun 7, 2024 | 129.40 | 132.60 | 125.80 | 125.80 | 125.65 | 589,151 |
| Jun 6, 2024 | 130.00 | 132.80 | 126.20 | 127.80 | 127.65 | 552,366 |
| Jun 5, 2024 | 128.00 | 128.80 | 125.00 | 127.00 | 126.85 | 857,634 |
| Jun 4, 2024 | 134.20 | 134.40 | 125.35 | 126.20 | 126.05 | 1,284,306 |
| Jun 3, 2024 | 136.80 | 136.80 | 133.00 | 134.20 | 134.04 | 749,210 |
Related Tickers
SQZ.L Serica Energy plc
158.00
+3.00%
DLEKG.TA Delek Group Ltd.
61,970.00
-2.97%
HBR.L Harbour Energy plc
182.70
+2.64%
JOG.L Jersey Oil and Gas Plc
131.50
+0.38%
ENOG.L Energean plc
916.50
-0.22%
NWMD.TA NewMed Energy - Limited Partnership
1,488.00
+0.40%
GKP.L Gulf Keystone Petroleum Limited
159.40
+0.38%
CNE.L Capricorn Energy PLC
254.00
-1.74%
NVPT.TA Navitas Petroleum, Limited Partnership
8,650.00
-1.93%
AET.L Afentra plc
44.00
+3.04%