Ithaca Energy Plc (XE3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 1.52 | 0.04 | 2.70 | 1.51 | 1.52 | 1.51 | 1050 |
| 1721939160 | 1.48 | -0.01 | -0.67 | 1.46 | 1.48 | 1.46 | 4022 |
| 1721852820 | 1.49 | 0.01 | 0.68 | 1.46 | 1.5 | 1.46 | 12150 |
| 1721766420 | 1.48 | -0.02 | -1.33 | 1.48 | 1.48 | 1.48 | 650 |
| 1721679960 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1721420760 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1721334360 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1721247960 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1721161560 | 1.5 | -0.04 | -2.60 | 1.5 | 1.5 | 1.5 | 1000 |
| 1721075160 | 1.54 | -0.01 | -0.65 | 1.54 | 1.54 | 1.54 | 1003 |
| 1720815960 | 1.55 | 0.05 | 3.33 | 1.52 | 1.55 | 1.52 | 4970 |
| 1720729560 | 1.5 | 0.03 | 2.04 | 1.5 | 1.5 | 1.5 | 5882 |
| 1720643220 | 1.47 | 0.01 | 0.68 | 1.47 | 1.47 | 1.47 | 340 |
| 1720556760 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 1 |
| 1720470360 | 1.46 | -0.09 | -5.81 | 1.55 | 1.55 | 1.46 | 2329 |
| 1720211220 | 1.55 | 0.09 | 6.16 | 1.52 | 1.55 | 1.52 | 2125 |
| 1720124820 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1720038420 | 1.46 | 0.02 | 1.39 | 1.46 | 1.46 | 1.46 | 305 |
| 1719952020 | 1.44 | -0.03 | -2.04 | 1.5 | 1.5 | 1.44 | 1300 |
| 1719865620 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1719606420 | 1.47 | -0.05 | -3.29 | 1.5 | 1.5 | 1.47 | 699 |
| 1719520020 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1719433620 | 1.52 | -0.04 | -2.56 | 1.58 | 1.58 | 1.51 | 2373 |
| 1719347160 | 1.56 | 0.01 | 0.65 | 1.56 | 1.56 | 1.56 | 2000 |
| 1719260820 | 1.55 | 0.06 | 4.03 | 1.52 | 1.59 | 1.52 | 8800 |
| 1719001620 | 1.49 | -0.03 | -1.97 | 1.49 | 1.49 | 1.49 | 250 |
| 1718915160 | 1.52 | 0.02 | 1.33 | 1.52 | 1.52 | 1.52 | 130 |
| 1718828760 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1718742360 | 1.5 | 0.03 | 2.04 | 1.47 | 1.5 | 1.47 | 12000 |
| 1718656020 | 1.47 | 0.01 | 0.68 | 1.48 | 1.48 | 1.43 | 1302 |
| 1718396820 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1718310420 | 1.46 | -0.04 | -2.67 | 1.5 | 1.5 | 1.46 | 13720 |
| 1718224020 | 1.5 | -0.03 | -1.96 | 1.52 | 1.52 | 1.5 | 7070 |
| 1718137620 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1718051220 | 1.53 | 0.02 | 1.32 | 1.5 | 1.53 | 1.5 | 4530 |
| 1717792020 | 1.51 | -0.01 | -0.66 | 1.57 | 1.57 | 1.51 | 3675 |
| 1717705620 | 1.52 | 0.01 | 0.66 | 1.49 | 1.52 | 1.49 | 1330 |
| 1717619220 | 1.51 | 0 | 0.00 | 1.5 | 1.51 | 1.5 | 2866 |
| 1717532820 | 1.51 | -0.09 | -5.63 | 1.53 | 1.54 | 1.49 | 10448 |
| 1717446420 | 1.6 | 0.04 | 2.56 | 1.59 | 1.6 | 1.59 | 2007 |
| 1717187220 | 1.56 | -0.04 | -2.50 | 1.6 | 1.6 | 1.56 | 2262 |
| 1717100820 | 1.6 | 0.13 | 8.84 | 1.55 | 1.6299999 | 1.55 | 17107 |
| 1717014420 | 1.47 | 0.08 | 5.76 | 1.3899999 | 1.49 | 1.3899999 | 18200 |
| 1716928020 | 1.3899999 | 0.05 | 3.73 | 1.3899999 | 1.4 | 1.34 | 8120 |
| 1716841560 | 1.34 | -0.01 | -0.74 | 1.34 | 1.34 | 1.34 | 8100 |
| 1716582420 | 1.35 | -0.01 | -0.74 | 1.35 | 1.35 | 1.35 | 500 |
| 1716496020 | 1.36 | -0.04 | -2.86 | 1.3799999 | 1.3799999 | 1.36 | 5166 |
| 1716409620 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 9100 |
| 1716323160 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.4 | 1.3799999 | 4345 |
| 1716236760 | 1.3899999 | 0 | 0.00 | 1.4 | 1.4 | 1.3899999 | 3500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
