Cboe UK GBp

Ithaca Energy plc (ITHL.XC)

144.80
+2.80
+(1.97%)
At close: June 5 at 4:29:40 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 5, 2025142.80147.00142.80144.80144.80199,001
Jun 4, 2025145.40145.60142.00142.00142.0082,718
Jun 3, 2025144.20145.40142.60144.60144.6078,486
Jun 2, 2025142.40147.40142.40144.80144.80196,289
May 30, 2025144.00145.50142.40143.00143.00130,933
May 29, 2025140.60143.90140.20143.60143.60150,108
May 28, 2025134.80140.40134.60140.00140.00109,717
May 27, 2025131.20134.00131.00134.00134.0083,299
May 23, 2025128.00130.40126.80129.80129.80109,847
May 22, 2025128.00131.20126.60128.40128.4079,474
May 21, 2025130.10130.40126.70128.60128.60233,218
May 20, 2025133.40135.60129.60130.00130.00195,916
May 19, 2025138.90138.90128.40132.20132.20239,364
May 16, 2025138.80141.60138.80141.40141.4059,182
May 15, 2025138.20140.00136.80139.40139.40120,510
May 14, 2025142.40143.60140.00141.90141.90149,383
May 13, 2025142.20142.50139.60142.10142.1049,420
May 12, 2025142.60147.80139.20141.80141.80486,910
May 9, 2025139.40142.00138.20139.60139.60187,610
May 8, 2025131.80139.80130.10139.00139.00562,635
May 7, 2025131.40131.40128.20128.20128.2034,869
May 6, 2025132.40132.40130.60131.60131.6019,608
May 2, 2025131.80134.80130.00133.80133.8089,794
May 1, 2025133.80135.40131.20131.20131.2086,287
Apr 30, 2025133.80134.00131.00133.20133.2058,088
Apr 29, 2025133.80135.00132.80133.80133.8030,159
Apr 28, 2025136.80136.80133.60134.10134.1037,378
Apr 25, 2025133.30135.40130.60135.20135.2042,577
Apr 24, 2025130.40134.80130.40132.60132.6099,176
Apr 23, 2025137.40138.00130.20130.80130.80105,594
Apr 22, 2025135.40137.80134.80135.20135.2037,741
Apr 17, 2025138.00140.80137.40140.60140.6070,332
Apr 16, 2025138.40139.00136.20138.80138.8051,638
Apr 15, 2025137.20140.60136.80140.10140.1086,495
Apr 14, 2025135.20136.20133.80135.20135.2089,398
Apr 11, 2025132.20133.40130.80132.40132.4047,426
Apr 10, 2025134.00142.20131.20132.20132.20200,065
Apr 9, 2025128.00128.20122.20123.60123.6074,912
Apr 8, 2025132.20136.20131.10132.20132.2079,461
Apr 7, 2025129.00136.40120.60130.20130.20294,350
Apr 4, 2025140.20140.40130.00131.80131.80319,291
Apr 3, 2025 8.906098 Dividend
Apr 3, 2025148.60149.00139.00139.80139.80221,214
Apr 2, 2025161.00162.60158.60159.60159.48161,999
Apr 1, 2025155.00162.40155.00161.40161.28168,413
Mar 31, 2025161.00162.20158.00158.40158.28151,842
Mar 28, 2025159.80165.00158.80163.50163.38144,055
Mar 27, 2025156.30160.00155.80159.40159.28275,230
Mar 26, 2025148.20157.00144.80154.40154.28652,879
Mar 25, 2025135.00143.60135.00141.40141.29169,660
Mar 24, 2025137.40138.60134.40136.20136.1032,116
Mar 21, 2025137.00138.60136.40137.60137.5021,278
Mar 20, 2025137.60138.50135.80137.60137.50100,422
Mar 19, 2025137.00137.40133.00136.80136.7040,476
Mar 18, 2025135.80138.40135.60137.40137.3089,782
Mar 17, 2025133.20135.60132.20135.20135.1052,668
Mar 14, 2025129.20132.40126.40131.60131.5047,716
Mar 13, 2025130.20134.40130.10133.40133.30115,224
Mar 12, 2025129.60131.40127.60130.60130.50101,399
Mar 11, 2025129.20131.80126.80127.80127.7075,396
Mar 10, 2025127.80131.20126.00130.00129.90163,874
Mar 7, 2025126.00128.80124.80127.80127.7068,452
Mar 6, 2025138.80138.80124.00125.80125.70380,676
Mar 5, 2025138.60138.80134.00134.40134.30167,773
Mar 4, 2025139.00140.00133.60136.00135.9076,931
Mar 3, 2025143.00145.60140.20140.40140.29164,763
Feb 28, 2025141.40144.00141.00142.20142.09119,054
Feb 27, 2025139.60145.20139.60145.20145.09149,048
Feb 26, 2025139.60142.00139.20140.60140.4934,953
Feb 25, 2025143.00144.00139.20140.80140.6990,690
Feb 24, 2025143.00146.00139.40141.60141.49219,290
Feb 21, 2025141.20144.20140.20140.20140.0983,829
Feb 20, 2025135.00149.00135.00143.90143.79331,944
Feb 19, 2025131.80132.20130.00131.40131.3053,324
Feb 18, 2025129.60130.80129.00130.60130.5040,134
Feb 17, 2025132.40132.40129.60130.00129.9017,836
Feb 14, 2025133.40134.00131.60133.20133.1014,544
Feb 13, 2025136.00136.00131.20131.60131.50161,876
Feb 12, 2025131.20136.40131.20134.60134.50130,239
Feb 11, 2025132.20133.20130.00131.70131.60110,417
Feb 10, 2025130.20133.40129.80131.80131.70119,165
Feb 7, 2025128.00129.20127.40127.80127.7076,389
Feb 6, 2025128.00131.20128.00128.40128.30130,646
Feb 5, 2025127.80128.00126.40127.60127.5079,976
Feb 4, 2025129.00129.00124.20127.00126.90119,218
Feb 3, 2025124.00126.40123.50126.20126.10122,715
Jan 31, 2025127.60127.80123.60125.80125.7058,906
Jan 30, 2025126.60128.20125.80127.20127.10102,653
Jan 29, 2025125.00128.40123.80126.00125.90167,867
Jan 28, 2025126.00128.60125.60125.80125.70127,600
Jan 27, 2025123.20128.40123.00126.60126.50164,695
Jan 24, 2025127.00127.00120.80124.20124.1198,312
Jan 23, 2025131.00133.40127.20127.20127.10323,646
Jan 22, 2025136.00138.40134.60135.40135.3068,217
Jan 21, 2025136.80138.40136.20136.60136.50120,645
Jan 20, 2025143.20143.60134.60135.00134.90167,322
Jan 17, 2025140.00142.60139.40142.20142.09167,873
Jan 16, 2025137.20139.10135.80139.10138.99110,278
Jan 15, 2025136.60137.40136.00137.00136.90158,409
Jan 14, 2025134.70136.80133.80134.40134.30160,072
Jan 13, 2025132.20133.50131.40132.20132.10271,599
Jan 10, 20251.291.301.281.291.29144,089
Jan 9, 2025127.20129.00124.20128.80128.70336,114
Jan 8, 2025125.80128.20125.80127.40127.30251,454
Jan 7, 2025124.00126.40123.60125.80125.70263,490
Jan 6, 2025122.00125.80120.40124.40124.31553,244
Jan 3, 2025118.00123.60118.00122.00121.91303,999
Jan 2, 2025113.10117.20112.00117.20117.1160,379
Dec 31, 2024110.00111.20110.00111.20111.1220,235
Dec 30, 2024108.40109.00108.40108.80108.7228,247
Dec 27, 2024110.30110.30107.40108.40108.3211,852
Dec 24, 2024105.00109.80105.00107.40107.3284,484
Dec 23, 2024104.40104.40102.60102.60102.5284,380
Dec 20, 2024104.00106.60102.80106.00105.92152,722
Dec 19, 2024104.00105.20103.60104.00103.9238,336
Dec 18, 2024105.20106.40104.40105.00104.9233,002
Dec 17, 2024107.20107.20104.80105.20105.1243,891
Dec 16, 2024108.60109.40108.00108.40108.3248,706
Dec 13, 2024107.30109.40107.30108.50108.4217,020
Dec 12, 2024107.60110.10106.80108.20108.1241,237
Dec 11, 2024108.40108.60106.20108.60108.5224,684
Dec 10, 2024106.40108.00106.00107.00106.9254,693
Dec 9, 2024107.00108.00106.60106.80106.7269,745
Dec 6, 2024106.30107.60104.60106.30106.2242,441
Dec 5, 2024108.00108.60106.00106.20106.1291,193
Dec 4, 2024107.40109.50106.80107.00106.9265,927
Dec 3, 2024105.00106.80105.00106.60106.5293,279
Dec 2, 2024106.00106.80103.60104.40104.32175,342
Nov 29, 2024104.20105.30103.60103.80103.7233,586
Nov 28, 2024111.00111.00104.00104.20104.12106,939
Nov 27, 2024113.80120.80113.60120.80120.71328,739
Nov 26, 2024114.00115.40111.20113.20113.1187,221
Nov 25, 2024118.00121.00116.20117.00116.91597,597
Nov 22, 2024109.20116.00109.20116.00115.91517,834
Nov 21, 2024102.00110.00102.00107.80107.72616,800
Nov 20, 2024100.60100.6098.90100.20100.1239,259
Nov 19, 2024100.20100.4098.20100.0599.9719,094
Nov 18, 2024101.00102.0099.1099.6099.5250,888
Nov 15, 202497.50102.2097.50101.20101.1233,086
Nov 14, 202496.6098.0096.0097.9097.8358,962
Nov 13, 202495.9096.6094.4096.0095.9369,093
Nov 12, 202498.4099.3095.8096.2596.18100,018
Nov 11, 2024100.20101.2099.20100.40100.3249,514
Nov 8, 2024101.20101.6098.7098.9098.8327,400
Nov 7, 2024101.00103.20101.00101.80101.7229,623
Nov 6, 2024103.20103.80101.00102.80102.7255,906
Nov 5, 202498.00103.6098.00102.60102.52100,733
Nov 4, 202499.2099.4098.0098.8098.7355,060
Nov 1, 2024101.60101.6097.6098.7098.63196,948
Oct 31, 2024102.40102.60101.40102.00101.9269,829
Oct 30, 2024103.00105.80101.60103.60103.52284,189
Oct 29, 2024102.20104.00102.00103.00102.9234,723
Oct 28, 2024104.00104.40102.80102.80102.7290,577
Oct 25, 2024104.20106.60104.00105.80105.7236,017
Oct 24, 2024102.80106.60102.80104.80104.7230,979
Oct 23, 2024105.20106.20104.60104.80104.7256,452
Oct 22, 2024105.00106.40103.80105.20105.12106,457
Oct 21, 2024103.20104.80102.60103.80103.7273,265
Oct 18, 2024100.20102.60100.20101.40101.3257,499
Oct 17, 2024100.00100.6099.50100.40100.3213,000
Oct 16, 2024103.40103.40100.00100.40100.3219,429
Oct 15, 2024101.00102.0099.10101.80101.7241,844
Oct 14, 2024103.60105.00102.00102.40102.3270,799
Oct 11, 2024104.20104.20101.80103.20103.1250,806
Oct 10, 2024108.60108.60103.80105.20105.12117,669
Oct 9, 2024102.00106.40102.00104.40104.32256,325
Oct 8, 2024115.60115.60105.60105.60105.5251,021
Oct 7, 2024117.80117.80115.40115.80115.7160,369
Oct 4, 2024116.00116.60115.60116.20116.1193,151
Oct 3, 2024114.00115.50112.20115.00114.9134,452
Oct 2, 2024108.60114.80108.60114.10114.0134,046
Oct 1, 2024108.80109.80106.00107.00106.9277,104
Sep 30, 2024106.00108.20105.80108.20108.125,615
Sep 27, 2024105.00106.20104.20106.20106.1217,074
Sep 26, 2024107.20107.20103.00103.00102.9253,897
Sep 25, 2024106.00108.80105.60108.40108.324,082
Sep 24, 2024105.00106.20105.00105.20105.124,733
Sep 23, 2024106.60106.60104.00104.40104.3221,672
Sep 20, 2024103.20108.00103.20108.00107.9291,190
Sep 19, 2024103.90106.00103.90105.80105.7221,451
Sep 18, 2024104.80104.80102.20103.10103.02118,261
Sep 17, 2024104.80105.00103.00104.60104.5240,340
Sep 16, 2024103.00103.40102.20102.70102.6224,105
Sep 13, 2024102.80104.20101.20104.20104.1231,610
Sep 12, 2024102.60105.00102.20102.40102.3227,840
Sep 11, 2024102.00104.40100.80101.20101.1237,053
Sep 10, 2024106.00107.00102.40102.40102.3279,606
Sep 9, 2024110.80111.40107.40107.60107.5245,394
Sep 6, 2024117.00117.00110.20110.20110.1253,052
Sep 5, 2024124.60124.60117.60117.80117.7153,855
Sep 4, 2024126.20131.00125.80129.60129.5019,755
Sep 3, 2024131.20132.60128.60129.00128.9053,475
Sep 2, 2024129.40131.70128.60130.80130.7043,829
Aug 30, 2024130.00132.00128.80129.90129.8059,569
Aug 29, 2024130.80132.60130.40131.70131.6024,432
Aug 28, 2024131.40132.20128.20130.80130.7044,613
Aug 27, 2024130.00133.40129.40132.80132.7022,266
Aug 23, 2024127.20129.80124.00129.40129.3024,900
Aug 22, 2024129.00129.00124.40124.60124.5123,656
Aug 21, 2024132.00132.00128.40131.50131.4019,677
Aug 20, 2024130.20132.80128.40129.40129.3038,200
Aug 19, 2024131.00133.40130.40131.90131.8025,142
Aug 16, 2024130.00130.60129.20130.50130.4016,131
Aug 15, 2024125.60130.00123.00129.20129.1023,125
Aug 14, 2024126.40128.00125.80126.40126.306,269
Aug 13, 2024125.00125.40123.40125.40125.317,215
Aug 12, 2024124.20124.20122.20123.70123.615,953
Aug 9, 2024124.60125.30121.40123.80123.716,376
Aug 8, 2024119.60123.60118.40122.90122.8133,642
Aug 7, 2024122.40122.80120.00122.00121.9127,708
Aug 6, 2024118.00120.80116.20119.40119.3144,135
Aug 5, 2024120.20120.20115.60115.60115.5184,971
Aug 2, 2024127.00128.20123.20123.20123.1135,443
Aug 1, 2024129.20130.30128.00129.20129.1027,107
Jul 31, 2024126.40129.80126.00129.00128.9025,388
Jul 30, 2024125.00126.40122.00126.20126.1024,467
Jul 29, 2024128.20128.20124.20124.40124.3125,502
Jul 26, 2024124.40129.00124.40128.40128.3058,067
Jul 25, 2024121.60125.60121.60125.00124.918,336
Jul 24, 2024124.00124.00121.60122.60122.5120,580
Jul 23, 2024125.60125.60123.00123.00122.918,684
Jul 22, 2024125.80125.80123.60125.10125.017,325
Jul 19, 2024127.00127.00124.80124.80124.714,458
Jul 18, 2024127.60130.00126.20127.20127.1024,722
Jul 17, 2024125.60129.00125.60127.00126.9031,299
Jul 16, 2024130.40130.40124.00124.00123.9148,171
Jul 15, 2024128.80129.60126.60129.00128.9074,140
Jul 12, 2024125.80128.60125.80128.10128.0020,601
Jul 11, 2024123.40126.00122.60126.00125.9032,865
Jul 10, 2024127.40127.80122.40122.40122.3113,869
Jul 9, 2024122.80124.60121.60123.20123.1119,972
Jul 8, 2024128.60128.60122.00122.00121.9143,439
Jul 5, 2024124.00130.00123.60128.40128.3030,026
Jul 4, 2024123.80125.80121.20123.80123.7144,432
Jul 3, 2024123.40124.40121.60123.40123.319,595
Jul 2, 2024125.00125.30121.40121.80121.7128,233
Jul 1, 2024125.40125.40123.20123.40123.3144,426
Jun 28, 2024127.00127.00124.30124.90124.8152,772
Jun 27, 2024125.80126.80125.20126.20126.1011,128
Jun 26, 2024130.00130.40126.00127.20127.1012,816
Jun 25, 2024130.00130.40126.80128.20128.1019,203
Jun 24, 2024126.20133.00125.80131.40131.3063,846
Jun 21, 2024127.40127.40124.80125.10125.016,574
Jun 20, 2024126.00127.80126.00126.50126.409,516
Jun 19, 2024126.00126.00125.40125.60125.502,729
Jun 18, 2024123.40125.60121.00124.80124.7140,004
Jun 17, 2024119.80124.10119.00123.80123.7193,341
Jun 14, 2024121.80123.60121.40122.60122.5130,181
Jun 13, 2024128.00128.00122.40122.40122.3121,666
Jun 12, 2024129.80130.00126.80127.60127.5064,034
Jun 11, 2024127.80130.40127.60130.20130.1056,304
Jun 10, 2024124.60128.60124.60127.40127.3036,876
Jun 7, 2024128.80128.80125.80126.30126.2052,910
Jun 6, 2024129.80129.80126.40127.60127.5044,896
Jun 5, 2024128.40128.80125.40126.60126.5060,523