Ithaca Energy Plc (XE3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -11.9047619048 | 1.68 | 1.7 | 1.46 | 11723 | 1.63539351 | DE |
| 4 | 0.17 | 12.9770992366 | 1.31 | 1.7 | 1.28 | 8804 | 1.54005853 | DE |
| 12 | 0.25 | 20.325203252 | 1.23 | 1.7 | 1.1399999 | 8233 | 1.36103142 | DE |
| 26 | 0.02 | 1.3698630137 | 1.46 | 1.7 | 1.1399999 | 8439 | 1.35363201 | DE |
| 52 | 0.1 | 7.24637681159 | 1.38 | 1.7 | 1.1399999 | 7525 | 1.3722918 | DE |
| 156 | 0.1 | 7.24637681159 | 1.38 | 1.7 | 1.1399999 | 7525 | 1.3722918 | DE |
| 260 | 0.1 | 7.24637681159 | 1.38 | 1.7 | 1.1399999 | 7525 | 1.3722918 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 1.47 | -0.07 | -4.55 | 1.48 | 1.5 | 1.46 | 16180 |
| 1737667620 | 1.54 | -0.06 | -3.75 | 1.58 | 1.58 | 1.53 | 11014 |
| 1737581220 | 1.6 | -0.06 | -3.61 | 1.62 | 1.62 | 1.6 | 1666 |
| 1737494820 | 1.66 | 0.03 | 1.84 | 1.6399999 | 1.66 | 1.6299999 | 40229 |
| 1737408420 | 1.6299999 | -0.07 | -4.12 | 1.68 | 1.68 | 1.61 | 3554 |
| 1737149220 | 1.7 | 0.05 | 3.03 | 1.68 | 1.7 | 1.68 | 2150 |
| 1737062820 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.6299999 | 6960 |
| 1736976420 | 1.65 | 0.03 | 1.85 | 1.6399999 | 1.65 | 1.62 | 1672 |
| 1736890020 | 1.62 | 0.02 | 1.25 | 1.6399999 | 1.6399999 | 1.62 | 1200 |
| 1736803620 | 1.6 | 0.07 | 4.58 | 1.54 | 1.6 | 1.54 | 7050 |
| 1736544420 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1736458020 | 1.53 | 0.01 | 0.66 | 1.5 | 1.53 | 1.5 | 7941 |
| 1736371620 | 1.52 | 0 | 0.00 | 1.54 | 1.55 | 1.52 | 2251 |
| 1736285220 | 1.52 | 0.02 | 1.33 | 1.52 | 1.53 | 1.51 | 6605 |
| 1736198820 | 1.5 | 0.01 | 0.67 | 1.52 | 1.52 | 1.48 | 9498 |
| 1735939620 | 1.49 | 0.09 | 6.43 | 1.41 | 1.49 | 1.41 | 14356 |
| 1735853220 | 1.4 | 0.07 | 5.26 | 1.28 | 1.41 | 1.28 | 24389 |
| 1735594020 | 1.33 | 0.04 | 3.10 | 1.32 | 1.33 | 1.32 | 35 |
| 1735334820 | 1.29 | 0.03 | 2.38 | 1.31 | 1.33 | 1.29 | 9100 |
| 1734989220 | 1.26 | 0 | 0.00 | 1.25 | 1.26 | 1.25 | 9980 |
| 1734730020 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1734643620 | 1.26 | 0 | 0.00 | 1.27 | 1.27 | 1.26 | 3008 |
| 1734557220 | 1.26 | -0.01 | -0.79 | 1.29 | 1.29 | 1.26 | 7200 |
| 1734470820 | 1.27 | -0.04 | -3.05 | 1.29 | 1.29 | 1.27 | 16550 |
| 1734384420 | 1.31 | -0.01 | -0.76 | 1.32 | 1.33 | 1.31 | 1129 |
| 1734125220 | 1.32 | 0.01 | 0.76 | 1.33 | 1.33 | 1.32 | 1804 |
| 1734038820 | 1.31 | -0.02 | -1.50 | 1.33 | 1.33 | 1.31 | 2234 |
| 1733952420 | 1.33 | 0.03 | 2.31 | 1.31 | 1.33 | 1.31 | 8450 |
| 1733866020 | 1.3 | 0.03 | 2.36 | 1.32 | 1.32 | 1.3 | 9800 |
| 1733779620 | 1.27 | -0.01 | -0.78 | 1.3 | 1.32 | 1.27 | 5128 |
| 1733520420 | 1.28 | -0.02 | -1.54 | 1.28 | 1.28 | 1.28 | 13 |
| 1733434020 | 1.3 | -0.02 | -1.52 | 1.31 | 1.31 | 1.3 | 1080 |
| 1733347620 | 1.32 | 0.02 | 1.54 | 1.32 | 1.32 | 1.32 | 2530 |
| 1733261220 | 1.3 | 0.03 | 2.36 | 1.25 | 1.3 | 1.25 | 1940 |
| 1733174820 | 1.27 | 0 | 0.00 | 1.25 | 1.29 | 1.24 | 17257 |
| 1732915620 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 700 |
| 1732829220 | 1.27 | -0.18 | -12.41 | 1.37 | 1.37 | 1.27 | 12508 |
| 1732742820 | 1.45 | 0.06 | 4.32 | 1.42 | 1.45 | 1.42 | 6700 |
| 1732656420 | 1.3899999 | -0.04 | -2.80 | 1.3899999 | 1.3899999 | 1.34 | 17462 |
| 1732570020 | 1.43 | 0.02 | 1.42 | 1.41 | 1.46 | 1.41 | 16234 |
| 1732310820 | 1.41 | 0.07 | 5.22 | 1.3899999 | 1.41 | 1.3899999 | 3195 |
| 1732224420 | 1.34 | 0.14 | 11.67 | 1.28 | 1.34 | 1.27 | 13436 |
| 1732138020 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1732051620 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 420 |
| 1731965220 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 3000 |
| 1731705960 | 1.2 | 0.04 | 3.45 | 1.19 | 1.22 | 1.19 | 11449 |
| 1731619560 | 1.1599999 | 0.02 | 1.75 | 1.18 | 1.18 | 1.1599999 | 8200 |
| 1731533160 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.18 | 1.1399999 | 30450 |
| 1731446820 | 1.18 | -0.03 | -2.48 | 1.19 | 1.19 | 1.17 | 8326 |
| 1731360420 | 1.21 | 0.01 | 0.83 | 1.22 | 1.22 | 1.21 | 4500 |
| 1731101220 | 1.2 | -0.04 | -3.23 | 1.22 | 1.22 | 1.2 | 5755 |
| 1731014760 | 1.24 | -0.01 | -0.80 | 1.27 | 1.27 | 1.23 | 5100 |
| 1730928360 | 1.25 | 0.03 | 2.46 | 1.23 | 1.25 | 1.23 | 12605 |
| 1730841960 | 1.22 | 0.03 | 2.52 | 1.23 | 1.24 | 1.22 | 7552 |
| 1730755560 | 1.19 | -0.01 | -0.83 | 1.18 | 1.19 | 1.18 | 8001 |
| 1730496360 | 1.2 | -0.03 | -2.44 | 1.23 | 1.23 | 1.17 | 14729 |
| 1730409960 | 1.23 | -0.02 | -1.60 | 1.23 | 1.23 | 1.22 | 2189 |
| 1730323560 | 1.25 | 0.02 | 1.63 | 1.25 | 1.25 | 1.23 | 27628 |
| 1730237160 | 1.23 | -0.01 | -0.81 | 1.25 | 1.25 | 1.23 | 6640 |
| 1730150760 | 1.24 | -0.04 | -3.13 | 1.27 | 1.27 | 1.24 | 6500 |
| 1729888020 | 1.28 | 0 | 0.00 | 1.27 | 1.28 | 1.27 | 15000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
