Share Name Share Symbol Market Type Share ISIN Share Description
Ithaca Energy LSE:IAE London Ordinary Share CA4656761042 COM SHS NPV (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.00p +0.90% 112.25p 112.25p 112.75p 113.75p 111.25p 111.25p 529,901 16:29:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 116.4 -67.7 -10.5 - 477.44

Ithaca Energy (IAE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017112.25+1.00+0.90%111.25113.74999529,901
25 May 2017111.25+1.00+0.91%109.25111.5178,200
24 May 2017110.250.000.00%110.25111.2557,445
23 May 2017110.25+0.25+0.23%109.25111117,397
22 May 2017110+0.25+0.23%109.25110.541,505
19 May 2017109.74999+0.25+0.23%109.49999110.5130,183
18 May 2017109.49999-1.25-1.13%109.25110.2559,431
17 May 2017110.750.000.00%109.49999111.5155,337
16 May 2017110.75+1.00+0.91%109111.75346,750
15 May 2017109.749990.000.00%105.25110.5799,775
12 May 2017109.74999+21.25+24.01%106.51101,611,228
11 May 201788.5+2.00+2.31%86.25000788.75264,352
10 May 201786.500007-0.75-0.86%8588.5456,480
09 May 201787.25+2.25+2.65%8487.25733,643
08 May 201785-0.75-0.87%80.587.51,249,257
05 May 201785.75-0.75-0.87%80.7586.5000072,056,025
04 May 201786.500007-20.25-18.97%85.25106.252,917,344
03 May 2017106.750.000.00%105.25109541,206
02 May 2017106.750.000.00%106.25108.75988,616
28 Apr 2017106.75-3.75-3.39%106.751102,967,142
27 Apr 2017110.5-1.00-0.90%110.5111.5626,533
Download more Ithaca Energy Historical Data

Ithaca Energy (IAE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week109.75113.75109.250.000042k530k105k2.52.28%
1 Month110113.7580.50.000042k3M825k2.252.05%
3 Months118.25118.2580.50.000042k6M1M-6-5.07%
6 Months87.512175.50.000042k19M2M24.7528.29%
1 Year55.25121490.000042k19M2M57103.17%
3 Years134153.75160.000035k19M2M-21.75-16.23%
5 Years119165160.00009k21M1M-6.75-5.67%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170527 09:47:24