Ithaca Energy Plc Historical Data - XE3 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Ithaca Energy Plc (XE3)
Ithaca Energy Plc (XE3) Historical

Ithaca Energy Plc (XE3)

1.54

0.05

(3.36%)

Closed July 27 4:00PM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

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

IT0005603672 20241220 40...

BlackRock Institutional ...

Morgan Stanley Finance L...

Mesirow Financial Real E...

IT0005604480 20240902 65

Vontobel Financial Produ...

Stonebridge Preferred In...

Sierra Tactical Core Gro...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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