Ithaca Energy PLC ITH
LSE · Vereinigtes Königreich · Energierohstoffe
GBp 274,00-0,40 (-0,15 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 274,00 | -0,15 % | GBp 275,00 | GBp 275,00 | GBp 266,20 | 640,78K |
| 2026-09-30 | GBp 274,40 | -0,22 % | GBp 280,40 | GBp 280,40 | GBp 268,60 | 1,68M |
| 2026-09-29 | GBp 275,00 | -3,71 % | GBp 284,00 | GBp 285,40 | GBp 271,79 | 1,57M |
| 2026-09-28 | GBp 285,60 | +0,07 % | GBp 283,60 | GBp 289,20 | GBp 281,60 | 1,73M |
| 2026-09-25 | GBp 285,40 | -3,58 % | GBp 290,00 | GBp 295,40 | GBp 281,40 | 1,61M |
| 2026-09-24 | GBp 296,00 | +2,00 % | GBp 290,20 | GBp 298,60 | GBp 290,00 | 2,02M |
| 2026-09-23 | GBp 290,20 | +1,97 % | GBp 285,80 | GBp 290,80 | GBp 282,40 | 1,82M |
| 2026-09-22 | GBp 284,60 | +0,21 % | GBp 290,20 | GBp 290,80 | GBp 277,60 | 1,90M |
| 2026-09-21 | GBp 284,00 | -4,12 % | GBp 295,00 | GBp 295,80 | GBp 283,60 | 1,93M |
| 2026-09-18 | GBp 296,20 | +4,08 % | GBp 284,00 | GBp 296,21 | GBp 278,80 | 9,59M |
| 2026-09-17 | GBp 284,60 | +0,49 % | GBp 290,20 | GBp 290,20 | GBp 279,60 | 1,15M |
| 2026-09-16 | GBp 283,20 | -3,41 % | GBp 292,60 | GBp 294,20 | GBp 283,00 | 1,88M |
| 2026-09-15 | GBp 293,20 | +3,82 % | GBp 280,20 | GBp 293,20 | GBp 279,80 | 1,95M |
| 2026-09-14 | GBp 282,40 | -0,98 % | GBp 288,80 | GBp 290,00 | GBp 280,40 | 5,85M |
| 2026-09-11 | GBp 285,20 | +0,49 % | GBp 281,00 | GBp 288,60 | GBp 277,80 | 1,56M |
| 2026-09-10 | GBp 283,80 | +1,14 % | GBp 280,00 | GBp 288,20 | GBp 279,14 | 2,61M |
| 2026-09-09 | GBp 280,60 | +3,47 % | GBp 274,20 | GBp 282,00 | GBp 272,80 | 1,76M |
| 2026-09-08 | GBp 271,20 | -1,31 % | GBp 275,20 | GBp 283,60 | GBp 269,60 | 1,80M |
| 2026-09-07 | GBp 274,80 | +0,66 % | GBp 274,20 | GBp 277,20 | GBp 272,00 | 3,49M |
| 2026-09-04 | GBp 273,00 | +1,49 % | GBp 270,00 | GBp 273,60 | GBp 266,40 | 1,94M |
| 2026-09-03 | GBp 269,00 | -5,94 % | GBp 273,80 | GBp 277,84 | GBp 266,20 | 2,32M |
| 2026-09-02 | GBp 286,00 | +2,29 % | GBp 283,00 | GBp 286,60 | GBp 280,78 | 2,18M |
| 2026-09-01 | GBp 279,60 | +1,53 % | GBp 277,40 | GBp 286,63 | GBp 276,60 | 6,08M |
| 2026-08-28 | GBp 275,40 | +1,47 % | GBp 272,60 | GBp 281,00 | GBp 271,60 | 3,71M |
| 2026-08-27 | GBp 271,40 | +1,57 % | GBp 270,60 | GBp 274,49 | GBp 268,00 | 2,43M |
| 2026-08-26 | GBp 267,20 | -1,04 % | GBp 269,80 | GBp 269,80 | GBp 262,40 | 1,67M |
| 2026-08-25 | GBp 270,00 | -0,37 % | GBp 271,40 | GBp 281,00 | GBp 255,40 | 2,19M |
| 2026-08-24 | GBp 271,00 | -0,73 % | GBp 272,80 | GBp 274,60 | GBp 269,20 | 1,07M |
| 2026-08-21 | GBp 273,00 | +1,79 % | GBp 272,00 | GBp 277,80 | GBp 266,00 | 1,47M |
| 2026-08-20 | GBp 268,20 | +4,11 % | GBp 258,60 | GBp 272,00 | GBp 254,40 | 1,72M |
| 2026-08-19 | GBp 257,60 | +2,38 % | GBp 250,40 | GBp 270,20 | GBp 247,00 | 5,80M |
| 2026-08-18 | GBp 251,60 | +2,86 % | GBp 253,20 | GBp 255,00 | GBp 246,80 | 1,60M |
| 2026-08-17 | GBp 244,60 | +0,49 % | GBp 243,00 | GBp 247,77 | GBp 242,00 | 900,75K |
| 2026-08-14 | GBp 243,40 | +2,53 % | GBp 242,20 | GBp 245,40 | GBp 238,40 | 860,59K |
| 2026-08-13 | GBp 237,40 | -1,82 % | GBp 250,00 | GBp 250,00 | GBp 234,00 | 802,90K |
| 2026-08-12 | GBp 241,80 | -0,74 % | GBp 239,00 | GBp 245,40 | GBp 239,00 | 673,64K |
| 2026-08-11 | GBp 243,60 | +1,08 % | GBp 243,00 | GBp 246,60 | GBp 241,45 | 1,29M |
| 2026-08-10 | GBp 241,00 | +4,24 % | GBp 232,00 | GBp 241,00 | GBp 230,40 | 2,58M |
| 2026-08-07 | GBp 231,20 | -0,52 % | GBp 234,00 | GBp 237,40 | GBp 227,00 | 976,19K |
| 2026-08-06 | GBp 232,40 | +1,84 % | GBp 228,20 | GBp 235,99 | GBp 228,20 | 852,99K |
| 2026-08-05 | GBp 228,20 | -1,38 % | GBp 230,20 | GBp 235,00 | GBp 227,80 | 1,27M |
| 2026-08-04 | GBp 231,40 | -2,69 % | GBp 236,80 | GBp 242,63 | GBp 228,60 | 1,26M |
| 2026-08-03 | GBp 237,80 | -1,82 % | GBp 232,60 | GBp 239,20 | GBp 228,60 | 1,11M |
| 2026-07-31 | GBp 242,20 | +0,92 % | GBp 240,00 | GBp 243,00 | GBp 238,40 | 973,75K |
| 2026-07-30 | GBp 240,00 | +0,84 % | GBp 245,00 | GBp 246,20 | GBp 236,60 | 1,01M |
| 2026-07-29 | GBp 238,00 | +4,29 % | GBp 229,40 | GBp 238,80 | GBp 228,20 | 1,28M |
| 2026-07-28 | GBp 228,20 | -3,96 % | GBp 232,60 | GBp 236,00 | GBp 226,60 | 2,11M |
| 2026-07-27 | GBp 237,60 | -7,76 % | GBp 249,60 | GBp 255,45 | GBp 237,00 | 1,89M |
| 2026-07-24 | GBp 257,60 | +0,31 % | GBp 257,40 | GBp 262,60 | GBp 252,15 | 890,83K |
| 2026-07-23 | GBp 256,80 | +1,02 % | GBp 256,00 | GBp 261,60 | GBp 255,00 | 1,01M |
| 2026-07-22 | GBp 254,20 | +2,42 % | GBp 248,80 | GBp 255,60 | GBp 247,80 | 2,48M |
| 2026-07-21 | GBp 248,20 | +2,65 % | GBp 241,00 | GBp 248,20 | GBp 239,80 | 1,04M |
| 2026-07-20 | GBp 241,80 | +2,28 % | GBp 243,20 | GBp 250,80 | GBp 237,40 | 1,91M |
| 2026-07-17 | GBp 236,40 | +1,81 % | GBp 237,20 | GBp 240,00 | GBp 229,00 | 1,25M |
| 2026-07-16 | GBp 232,20 | +0,96 % | GBp 228,20 | GBp 233,40 | GBp 225,80 | 825,35K |
| 2026-07-15 | GBp 230,00 | -2,87 % | GBp 239,00 | GBp 239,60 | GBp 230,00 | 742,05K |
| 2026-07-14 | GBp 236,80 | +3,14 % | GBp 232,60 | GBp 245,00 | GBp 232,60 | 1,29M |
| 2026-07-13 | GBp 229,60 | +4,08 % | GBp 222,60 | GBp 229,92 | GBp 220,20 | 1,60M |
| 2026-07-10 | GBp 220,60 | -2,13 % | GBp 225,40 | GBp 229,20 | GBp 220,60 | 842,52K |
| 2026-07-09 | GBp 225,40 | -1,74 % | GBp 224,60 | GBp 233,20 | GBp 224,60 | 706,31K |
| 2026-07-08 | GBp 229,40 | +2,69 % | GBp 228,60 | GBp 233,80 | GBp 221,40 | 1,72M |
| 2026-07-07 | GBp 223,40 | +2,01 % | GBp 217,20 | GBp 223,80 | GBp 217,20 | 968,37K |
| 2026-07-06 | GBp 219,00 | +0,09 % | GBp 228,80 | GBp 228,80 | GBp 214,40 | 767,43K |
| 2026-07-03 | GBp 218,80 | +0,46 % | GBp 218,00 | GBp 221,63 | GBp 217,60 | 521,80K |
| 2026-07-02 | GBp 217,80 | +2,16 % | GBp 214,00 | GBp 220,00 | GBp 211,40 | 956,53K |
| 2026-07-01 | GBp 213,20 | -1,75 % | GBp 218,00 | GBp 221,98 | GBp 212,20 | 1,24M |
| 2026-06-30 | GBp 217,00 | +1,12 % | GBp 215,00 | GBp 218,00 | GBp 212,00 | 805,81K |
| 2026-06-29 | GBp 214,60 | +0,28 % | GBp 214,00 | GBp 219,20 | GBp 212,20 | 1,07M |
| 2026-06-26 | GBp 214,00 | -5,14 % | GBp 226,00 | GBp 228,32 | GBp 213,00 | 1,74M |
| 2026-06-25 | GBp 225,60 | +3,30 % | GBp 219,00 | GBp 227,40 | GBp 218,00 | 1,46M |
| 2026-06-24 | GBp 218,40 | -3,28 % | GBp 227,20 | GBp 227,20 | GBp 215,40 | 1,36M |
| 2026-06-23 | GBp 225,80 | -2,92 % | GBp 234,40 | GBp 235,60 | GBp 224,60 | 1,22M |
| 2026-06-22 | GBp 232,60 | +0,95 % | GBp 235,00 | GBp 235,20 | GBp 229,80 | 2,30M |
| 2026-06-19 | GBp 230,40 | +3,41 % | GBp 227,00 | GBp 231,60 | GBp 222,20 | 2,31M |
| 2026-06-18 | GBp 222,80 | -3,38 % | GBp 228,20 | GBp 231,00 | GBp 220,20 | 1,10M |
| 2026-06-17 | GBp 230,60 | -1,03 % | GBp 232,40 | GBp 233,60 | GBp 228,00 | 715,56K |
| 2026-06-16 | GBp 233,00 | +1,39 % | GBp 229,60 | GBp 233,40 | GBp 225,60 | 1,11M |
| 2026-06-15 | GBp 229,80 | -6,81 % | GBp 236,00 | GBp 237,08 | GBp 227,40 | 2,10M |
| 2026-06-12 | GBp 246,60 | -2,30 % | GBp 247,00 | GBp 248,60 | GBp 237,20 | 1,29M |
| 2026-06-11 | GBp 252,40 | +2,60 % | GBp 254,80 | GBp 257,20 | GBp 249,60 | 935,64K |
| 2026-06-10 | GBp 246,00 | -0,08 % | GBp 247,20 | GBp 248,60 | GBp 244,00 | 1,69M |
| 2026-06-09 | GBp 246,20 | -3,75 % | GBp 256,60 | GBp 258,00 | GBp 243,20 | 1,69M |
| 2026-06-08 | GBp 255,80 | +7,12 % | GBp 249,20 | GBp 257,70 | GBp 247,80 | 2,80M |
| 2026-06-05 | GBp 238,80 | +1,02 % | GBp 238,80 | GBp 240,00 | GBp 233,20 | 1,34M |
| 2026-06-04 | GBp 236,40 | +0,25 % | GBp 232,20 | GBp 237,32 | GBp 230,20 | 1,15M |
| 2026-06-03 | GBp 235,80 | +2,17 % | GBp 231,00 | GBp 238,80 | GBp 231,00 | 1,14M |
| 2026-06-02 | GBp 230,80 | +0,44 % | GBp 230,00 | GBp 231,20 | GBp 224,40 | 4,76M |
| 2026-06-01 | GBp 229,80 | +4,08 % | GBp 224,60 | GBp 230,00 | GBp 221,83 | 1,49M |
| 2026-05-29 | GBp 220,80 | -1,25 % | GBp 222,60 | GBp 225,40 | GBp 217,20 | 2,20M |
| 2026-05-28 | GBp 223,60 | -0,80 % | GBp 230,00 | GBp 230,00 | GBp 220,20 | 1,20M |