ITM Power (ITM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ITM Power

Date Open High Low Close* Volume
06/06/2019 30.10p 30.80p 28.50p 28.50p 834807
05/06/2019 32.10p 32.85p 27.50p 30.80p 2114983
04/06/2019 34.70p 35.25p 33.00p 33.70p 609420
03/06/2019 35.00p 35.20p 33.50p 34.55p 622834
31/05/2019 34.80p 35.70p 33.00p 34.30p 1102856
30/05/2019 33.50p 34.50p 31.76p 34.00p 1241295
29/05/2019 36.60p 36.60p 31.77p 32.00p 1871621
28/05/2019 36.60p 37.22p 35.60p 36.65p 2306278
24/05/2019 31.60p 34.18p 31.45p 33.90p 898475
23/05/2019 32.00p 32.23p 30.67p 31.60p 643861
22/05/2019 30.90p 34.50p 30.50p 30.60p 1271369
21/05/2019 28.40p 31.40p 28.40p 29.80p 1109135
20/05/2019 27.90p 28.30p 27.70p 27.95p 176196
17/05/2019 28.40p 28.50p 27.10p 27.30p 572031
16/05/2019 27.20p 28.00p 27.20p 27.50p 113235
15/05/2019 27.40p 27.96p 26.94p 27.25p 190243
14/05/2019 27.20p 27.92p 26.70p 27.25p 426346
13/05/2019 28.60p 28.70p 26.50p 26.95p 1076408
10/05/2019 28.60p 28.60p 26.92p 28.15p 834333
09/05/2019 28.80p 28.90p 27.80p 28.55p 1005933
08/05/2019 27.30p 28.28p 26.35p 27.60p 1076925
07/05/2019 27.00p 28.30p 26.34p 27.50p 1205138
03/05/2019 26.00p 27.00p 25.90p 26.30p 623603
02/05/2019 26.00p 27.45p 25.00p 25.60p 803052
01/05/2019 25.50p 28.21p 25.00p 25.30p 2191598
30/04/2019 22.10p 25.90p 21.68p 25.50p 1940768
29/04/2019 20.00p 22.00p 20.00p 21.50p 717543
26/04/2019 21.00p 21.53p 20.30p 20.55p 487607
25/04/2019 20.60p 21.61p 20.50p 20.70p 351459
24/04/2019 21.50p 21.98p 21.28p 21.60p 260958
23/04/2019 22.00p 22.00p 21.00p 21.60p 200185
18/04/2019 21.10p 21.20p 20.60p 21.20p 823755
17/04/2019 21.50p 21.90p 20.80p 21.00p 313928
16/04/2019 22.20p 22.20p 21.32p 22.05p 551538
15/04/2019 21.40p 22.20p 21.20p 22.20p 430326
12/04/2019 21.40p 21.53p 20.69p 21.05p 128592
11/04/2019 21.10p 21.90p 21.00p 21.00p 173417
10/04/2019 20.60p 21.26p 20.50p 21.00p 344827
09/04/2019 20.80p 20.90p 20.10p 20.60p 161819
08/04/2019 20.10p 21.00p 20.00p 21.00p 632486
05/04/2019 20.30p 20.50p 19.57p 20.35p 370003
04/04/2019 19.90p 20.60p 19.70p 19.70p 660296
03/04/2019 19.65p 20.80p 19.28p 20.30p 782297
02/04/2019 20.00p 20.70p 19.50p 19.93p 527946
01/04/2019 19.50p 20.60p 19.50p 19.95p 420457
29/03/2019 20.00p 20.25p 19.25p 19.80p 457504
28/03/2019 20.10p 20.64p 19.65p 19.90p 742225
27/03/2019 20.30p 20.90p 20.00p 20.35p 500967
26/03/2019 21.10p 21.40p 20.50p 20.60p 229979
25/03/2019 20.30p 21.00p 19.50p 20.50p 326033
22/03/2019 21.00p 22.50p 20.45p 21.25p 239332
21/03/2019 20.70p 21.40p 20.40p 21.05p 277454
20/03/2019 20.80p 21.90p 20.40p 20.65p 1395593
19/03/2019 21.40p 21.50p 20.10p 20.50p 1092120
18/03/2019 22.40p 22.40p 20.50p 20.80p 385422
15/03/2019 21.90p 21.90p 20.70p 20.95p 407290
14/03/2019 21.70p 22.00p 21.20p 21.60p 244668
13/03/2019 21.60p 22.20p 21.60p 22.20p 308512
12/03/2019 21.50p 23.00p 20.60p 21.50p 562390
11/03/2019 22.90p 22.90p 21.50p 21.50p 108202
08/03/2019 22.90p 22.90p 22.00p 22.35p 234880
07/03/2019 22.60p 22.60p 21.69p 22.20p 141648
06/03/2019 21.90p 22.60p 21.44p 22.60p 275694
05/03/2019 22.90p 22.90p 21.20p 21.20p 215456
04/03/2019 23.00p 23.00p 21.30p 21.85p 282538
01/03/2019 22.70p 23.62p 21.10p 22.25p 661968
28/02/2019 24.30p 24.90p 22.40p 23.00p 247219
27/02/2019 24.00p 24.30p 23.44p 23.75p 265638
26/02/2019 23.90p 24.40p 23.35p 23.80p 257405
25/02/2019 24.00p 24.50p 23.00p 23.00p 429757
22/02/2019 23.20p 24.00p 22.84p 24.00p 458134
21/02/2019 20.60p 24.00p 20.60p 23.10p 380518
20/02/2019 21.20p 22.40p 21.20p 21.95p 664370
19/02/2019 21.90p 22.00p 21.50p 21.55p 160707
18/02/2019 22.20p 22.20p 21.10p 21.75p 381872
15/02/2019 21.20p 22.00p 21.00p 21.55p 631551
14/02/2019 20.30p 21.84p 19.85p 21.30p 606504
13/02/2019 20.50p 21.40p 19.83p 20.00p 332185
12/02/2019 19.55p 20.50p 19.55p 20.00p 50200
11/02/2019 20.50p 21.70p 19.50p 20.00p 563605
08/02/2019 21.40p 22.60p 20.50p 21.25p 269293
07/02/2019 21.00p 22.50p 21.00p 21.70p 673424
06/02/2019 19.95p 20.90p 19.48p 20.75p 2374009
05/02/2019 19.60p 20.07p 18.50p 18.70p 713910
04/02/2019 20.50p 20.50p 19.06p 19.60p 605630
01/02/2019 20.90p 20.90p 19.50p 19.88p 137770
31/01/2019 20.00p 20.80p 19.05p 19.80p 480045
30/01/2019 19.90p 21.50p 19.20p 20.83p 577873
29/01/2019 22.40p 22.40p 19.70p 19.83p 677200
28/01/2019 21.00p 21.20p 20.20p 21.00p 641366
25/01/2019 21.00p 21.92p 20.90p 20.95p 276791
24/01/2019 21.20p 21.20p 20.30p 20.55p 594368
23/01/2019 21.00p 21.00p 20.64p 20.90p 72359
22/01/2019 22.50p 22.50p 21.00p 21.00p 185039
21/01/2019 21.50p 22.00p 20.80p 21.35p 154797
18/01/2019 21.20p 21.40p 20.30p 21.05p 212425
17/01/2019 21.40p 21.90p 20.80p 21.00p 216346
16/01/2019 20.80p 21.80p 20.70p 20.90p 414605
15/01/2019 20.20p 21.50p 19.90p 20.00p 1328050
14/01/2019 23.00p 23.00p 19.60p 19.60p 3181362
11/01/2019 23.10p 23.10p 20.40p 21.60p 1698674
10/01/2019 24.00p 24.50p 22.50p 22.95p 907213
09/01/2019 24.00p 24.45p 22.00p 24.20p 747305
08/01/2019 28.10p 28.10p 23.80p 23.95p 2330898
07/01/2019 27.80p 30.00p 27.40p 29.55p 412734
04/01/2019 26.90p 27.80p 26.40p 27.00p 147590
03/01/2019 25.10p 27.40p 25.10p 26.85p 480991
02/01/2019 24.80p 26.00p 23.31p 26.00p 142013
31/12/2018 24.20p 24.30p 23.25p 23.40p 122459
28/12/2018 24.40p 24.40p 23.65p 23.65p 216011
27/12/2018 23.70p 23.90p 23.00p 23.20p 162621
24/12/2018 23.70p 23.80p 23.08p 23.35p 31505
21/12/2018 23.50p 24.50p 23.00p 23.35p 94811
20/12/2018 23.10p 24.54p 23.10p 23.80p 82383
19/12/2018 23.20p 24.70p 23.20p 24.00p 149389
18/12/2018 24.10p 24.75p 23.50p 23.50p 346020
17/12/2018 24.90p 24.90p 24.12p 24.50p 12679
14/12/2018 24.10p 25.00p 23.10p 25.00p 334069
13/12/2018 22.20p 24.90p 22.20p 24.50p 180140
12/12/2018 26.00p 26.00p 23.13p 23.30p 330600
11/12/2018 26.70p 26.70p 24.10p 24.60p 300557
10/12/2018 26.90p 26.90p 24.30p 24.30p 308039
07/12/2018 24.80p 26.90p 24.50p 24.60p 324571
06/12/2018 26.00p 26.40p 24.10p 25.00p 310031
05/12/2018 26.20p 26.90p 26.10p 26.40p 205976
04/12/2018 27.10p 27.90p 26.40p 26.75p 91906
03/12/2018 26.90p 27.90p 25.48p 27.45p 445465
30/11/2018 25.90p 26.90p 25.25p 26.60p 230098
29/11/2018 27.00p 27.00p 24.89p 26.00p 376147
28/11/2018 25.50p 26.49p 25.23p 26.00p 65071
27/11/2018 26.10p 27.00p 24.65p 25.40p 484357
26/11/2018 26.60p 27.55p 26.08p 26.65p 134061
23/11/2018 26.10p 28.00p 25.50p 26.60p 250380
22/11/2018 27.10p 28.90p 26.10p 27.25p 156364
21/11/2018 27.90p 28.90p 26.50p 27.50p 290142
20/11/2018 28.00p 29.80p 27.70p 29.00p 294526
19/11/2018 28.00p 29.90p 28.00p 29.70p 90767
16/11/2018 28.50p 29.60p 28.50p 29.00p 74585
15/11/2018 29.90p 30.00p 28.50p 30.00p 113549
14/11/2018 29.30p 29.79p 28.00p 28.00p 258277
13/11/2018 30.00p 30.00p 29.12p 29.65p 205794
12/11/2018 30.90p 30.90p 29.42p 29.95p 166602
09/11/2018 29.60p 31.58p 29.00p 29.00p 261555
08/11/2018 31.00p 31.75p 29.85p 30.10p 365463
07/11/2018 30.90p 31.00p 29.75p 30.80p 543004
06/11/2018 28.90p 32.16p 28.00p 29.50p 1773352
05/11/2018 27.00p 28.90p 26.88p 27.50p 620408
02/11/2018 27.00p 27.00p 24.40p 26.60p 282081
01/11/2018 24.10p 26.00p 24.10p 25.30p 289199
31/10/2018 25.90p 26.90p 24.37p 25.50p 481595
30/10/2018 23.10p 25.56p 23.10p 25.00p 783723
29/10/2018 24.00p 24.40p 23.00p 23.00p 378007
26/10/2018 24.50p 24.60p 22.60p 22.60p 123374
25/10/2018 23.30p 23.70p 22.87p 23.25p 228673
24/10/2018 22.60p 23.98p 22.10p 23.35p 291663
23/10/2018 23.90p 23.95p 22.50p 23.00p 132251
22/10/2018 24.90p 24.90p 22.70p 22.85p 160459
19/10/2018 23.00p 23.99p 22.60p 23.60p 623301
18/10/2018 24.00p 24.00p 22.50p 23.00p 526470
17/10/2018 24.00p 24.90p 21.50p 23.85p 549699
16/10/2018 24.90p 25.00p 23.30p 24.10p 604993
15/10/2018 26.10p 26.73p 22.40p 23.65p 866606
12/10/2018 26.00p 26.90p 25.88p 26.45p 202872
11/10/2018 25.00p 26.00p 24.00p 25.80p 516352
10/10/2018 26.60p 27.40p 26.00p 26.40p 347335
09/10/2018 27.90p 28.00p 27.00p 27.10p 310996
08/10/2018 28.60p 28.60p 26.20p 26.85p 234684
05/10/2018 28.90p 28.90p 27.50p 28.00p 266303
04/10/2018 27.90p 28.40p 27.23p 27.75p 195270
03/10/2018 27.90p 27.90p 26.20p 27.50p 349070
02/10/2018 26.40p 27.51p 26.09p 26.95p 454293
01/10/2018 28.00p 28.00p 25.51p 27.05p 173214
28/09/2018 27.40p 27.90p 26.00p 26.50p 343257
27/09/2018 27.00p 27.40p 25.06p 26.50p 369499
26/09/2018 28.80p 28.81p 26.40p 26.90p 517670
25/09/2018 26.00p 28.40p 26.00p 27.60p 127907
24/09/2018 27.50p 28.50p 27.10p 27.75p 96580
21/09/2018 27.00p 29.00p 26.99p 28.25p 147519
20/09/2018 26.30p 27.49p 26.11p 26.50p 113939
19/09/2018 26.90p 26.95p 26.10p 26.60p 243230
18/09/2018 26.90p 27.00p 25.10p 26.25p 296415
17/09/2018 27.50p 27.96p 26.00p 26.00p 540002
14/09/2018 28.00p 29.00p 27.70p 28.05p 182678
13/09/2018 28.10p 28.74p 28.00p 28.30p 96350
12/09/2018 28.70p 29.65p 28.00p 28.85p 212340
11/09/2018 29.30p 29.90p 28.10p 29.40p 285005
10/09/2018 29.90p 29.90p 27.77p 28.70p 223221
07/09/2018 29.20p 30.00p 28.73p 30.00p 157108
06/09/2018 29.40p 29.50p 28.00p 29.40p 75370
05/09/2018 29.00p 29.32p 28.45p 28.45p 146195
04/09/2018 28.10p 29.50p 28.10p 29.05p 186640
03/09/2018 28.10p 29.40p 28.10p 28.75p 118738
31/08/2018 28.80p 29.40p 28.26p 28.50p 95615
30/08/2018 27.10p 29.06p 27.10p 28.75p 138062
29/08/2018 28.00p 28.90p 27.00p 27.00p 184715
28/08/2018 29.00p 29.40p 28.01p 28.55p 294590
24/08/2018 28.90p 29.40p 28.01p 28.70p 201429
23/08/2018 28.00p 28.90p 27.92p 28.45p 116478
22/08/2018 28.10p 28.90p 27.60p 28.00p 93846
21/08/2018 27.50p 29.00p 27.45p 28.50p 235444

*Close Price adjusted for both dividends and splits