ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/06/2016 18.38p 18.38p 14.90p 15.77p 201265
29/06/2016 17.88p 17.88p 16.70p 17.14p 57202
28/06/2016 15.65p 16.93p 14.34p 16.39p 303932
27/06/2016 15.15p 16.27p 14.36p 15.03p 374054
24/06/2016 15.40p 17.68p 13.23p 16.14p 770752
23/06/2016 17.14p 18.38p 16.79p 16.89p 227637
22/06/2016 17.88p 18.44p 17.70p 18.13p 98359
21/06/2016 18.33p 18.48p 17.88p 18.13p 113172
20/06/2016 19.12p 19.12p 18.01p 18.25p 127072
17/06/2016 18.50p 18.88p 17.76p 18.01p 250270
16/06/2016 16.89p 18.38p 16.89p 18.25p 195623
15/06/2016 18.01p 18.45p 17.26p 17.76p 141260
14/06/2016 17.38p 18.63p 16.74p 17.76p 617708
13/06/2016 18.38p 18.38p 15.99p 17.38p 422961
10/06/2016 18.38p 18.59p 16.99p 17.76p 433423
09/06/2016 17.88p 18.63p 17.63p 18.38p 275569
08/06/2016 16.89p 17.88p 16.14p 17.38p 651718
07/06/2016 17.88p 18.53p 16.39p 17.01p 453914
06/06/2016 17.88p 20.12p 17.70p 18.63p 1220455
03/06/2016 16.89p 17.70p 16.14p 17.51p 294905
02/06/2016 16.39p 16.70p 15.65p 15.65p 129590
01/06/2016 16.14p 16.79p 15.97p 16.27p 111435
31/05/2016 17.14p 17.42p 15.77p 16.39p 291605
27/05/2016 16.29p 16.79p 15.72p 16.02p 451424
26/05/2016 15.89p 16.85p 14.90p 15.40p 387691
25/05/2016 16.53p 16.88p 16.39p 16.52p 673612
24/05/2016 15.89p 16.89p 15.41p 16.39p 1177254
23/05/2016 15.40p 15.89p 14.90p 15.52p 474318
20/05/2016 14.16p 15.40p 14.16p 15.27p 284805
19/05/2016 13.91p 14.40p 13.76p 13.91p 394895
18/05/2016 14.16p 14.72p 14.16p 14.16p 79183
17/05/2016 14.40p 14.90p 14.40p 14.65p 91089
16/05/2016 15.19p 15.21p 14.70p 14.78p 181241
13/05/2016 14.90p 15.00p 14.11p 14.65p 112678
12/05/2016 13.91p 14.65p 13.78p 14.16p 188061
11/05/2016 14.90p 15.10p 13.91p 14.40p 364657
10/05/2016 14.40p 14.99p 14.21p 14.65p 443785
09/05/2016 13.66p 14.22p 13.47p 13.66p 671118
06/05/2016 14.16p 14.72p 12.68p 13.41p 696091
05/05/2016 13.91p 14.65p 13.91p 13.91p 20953
04/05/2016 14.65p 15.70p 14.40p 14.40p 449239
03/05/2016 14.65p 15.15p 13.86p 14.65p 624551
29/04/2016 15.65p 16.06p 12.91p 15.03p 1076692
28/04/2016 15.40p 16.14p 15.09p 15.89p 326653
27/04/2016 16.64p 17.29p 13.96p 15.15p 1652947
26/04/2016 15.89p 16.89p 15.60p 16.39p 618652
25/04/2016 14.90p 16.39p 14.46p 15.27p 1177943
22/04/2016 13.66p 15.89p 13.13p 14.90p 1782803
21/04/2016 11.18p 13.36p 11.18p 12.91p 1045883
20/04/2016 11.97p 12.17p 11.42p 11.92p 677112
19/04/2016 11.67p 12.11p 11.67p 11.67p 209493
18/04/2016 11.92p 11.92p 11.18p 11.18p 255125
15/04/2016 12.17p 12.42p 11.00p 11.80p 317902
14/04/2016 11.18p 11.92p 10.93p 11.42p 502530
13/04/2016 11.18p 11.73p 11.18p 11.55p 318848
12/04/2016 11.42p 11.53p 10.94p 11.42p 101548
11/04/2016 11.92p 11.92p 11.18p 11.42p 390595
08/04/2016 11.92p 12.54p 10.49p 11.42p 809693
07/04/2016 11.18p 11.59p 11.18p 11.18p 185768
06/04/2016 10.93p 11.28p 10.68p 10.93p 1432609
05/04/2016 10.93p 11.52p 10.68p 11.18p 707602
04/04/2016 11.18p 11.47p 11.18p 11.18p 308746
01/04/2016 11.67p 11.67p 11.18p 11.30p 197917
31/03/2016 11.92p 12.17p 11.67p 11.67p 588227
30/03/2016 11.92p 11.92p 11.42p 11.80p 557884
29/03/2016 11.92p 12.55p 11.67p 11.67p 452072
24/03/2016 11.92p 12.47p 11.92p 12.42p 47590
23/03/2016 12.42p 12.79p 12.17p 12.29p 295672
22/03/2016 12.42p 12.48p 12.11p 12.42p 110024
21/03/2016 12.91p 13.16p 11.92p 12.17p 585045
18/03/2016 12.91p 13.31p 12.77p 13.16p 919574
17/03/2016 13.91p 14.03p 13.23p 13.66p 230083
16/03/2016 13.91p 14.21p 13.79p 14.16p 87555
15/03/2016 15.40p 15.40p 13.66p 13.66p 480900
14/03/2016 15.89p 16.04p 15.55p 15.89p 104217
11/03/2016 15.40p 16.12p 14.50p 16.02p 487759
10/03/2016 15.89p 15.89p 14.90p 14.90p 250357
09/03/2016 15.65p 15.65p 15.00p 15.27p 101998
08/03/2016 14.40p 15.58p 14.06p 15.40p 348969
07/03/2016 14.40p 14.40p 13.90p 14.16p 303516
04/03/2016 14.40p 14.40p 13.31p 13.91p 840533
03/03/2016 12.67p 14.40p 11.99p 13.78p 975205
02/03/2016 12.42p 12.91p 12.22p 12.42p 293444
01/03/2016 12.91p 12.91p 12.43p 12.67p 155452
29/02/2016 13.66p 13.71p 13.16p 13.16p 303790
26/02/2016 13.41p 14.09p 12.98p 13.78p 476612
25/02/2016 12.91p 13.55p 12.67p 12.91p 232206
24/02/2016 13.91p 14.05p 13.29p 13.66p 424624
23/02/2016 12.67p 13.89p 12.67p 13.66p 688647
22/02/2016 13.16p 13.26p 11.81p 12.91p 1124346
19/02/2016 13.41p 13.41p 12.76p 13.29p 1784732
18/02/2016 14.65p 15.30p 12.74p 12.79p 733180
17/02/2016 14.65p 15.25p 14.65p 15.03p 43748
16/02/2016 14.65p 15.40p 14.65p 15.15p 764540
15/02/2016 14.90p 15.00p 14.67p 14.90p 136015
12/02/2016 14.71p 14.95p 14.67p 14.90p 21519
11/02/2016 14.65p 15.15p 14.65p 14.90p 123467
10/02/2016 15.40p 15.40p 14.97p 15.03p 234631
09/02/2016 15.15p 15.40p 14.96p 15.40p 153234
08/02/2016 14.90p 15.05p 14.53p 14.90p 178766
05/02/2016 14.65p 14.80p 14.53p 14.78p 265856
04/02/2016 14.90p 15.15p 14.58p 14.78p 157931
03/02/2016 14.90p 15.05p 14.57p 14.65p 230822
02/02/2016 15.00p 15.13p 14.71p 15.03p 140390
01/02/2016 15.89p 15.89p 14.90p 14.90p 309690
29/01/2016 16.89p 17.38p 13.97p 16.14p 1017924
28/01/2016 18.34p 18.82p 17.23p 18.82p 75465
27/01/2016 19.06p 19.31p 17.37p 17.62p 75723
26/01/2016 18.34p 19.04p 18.29p 18.58p 56977
25/01/2016 17.13p 18.63p 16.89p 18.58p 272696
22/01/2016 16.89p 20.24p 16.89p 19.31p 270327
21/01/2016 17.13p 19.30p 17.13p 17.13p 75036
20/01/2016 18.82p 18.82p 16.73p 18.82p 308136
19/01/2016 18.34p 20.27p 17.47p 19.79p 330844
18/01/2016 20.17p 20.96p 18.97p 19.43p 178956
15/01/2016 20.03p 20.28p 19.40p 20.03p 92023
14/01/2016 19.31p 20.75p 18.34p 20.03p 353411
13/01/2016 19.79p 20.03p 19.55p 20.03p 55592
12/01/2016 19.31p 20.34p 18.44p 20.15p 175030
11/01/2016 19.31p 20.79p 19.18p 19.43p 106703
08/01/2016 20.03p 21.72p 19.53p 19.55p 287971
07/01/2016 19.79p 21.02p 19.79p 20.75p 84964
06/01/2016 20.27p 21.82p 20.09p 20.51p 148555
05/01/2016 21.62p 21.96p 21.48p 21.48p 25900
04/01/2016 22.93p 22.93p 21.26p 21.96p 92408
31/12/2015 22.93p 22.44p 22.32p 22.44p 0
30/12/2015 22.93p 22.93p 21.97p 22.32p 12363
29/12/2015 21.24p 22.97p 21.22p 22.44p 125990
24/12/2015 23.67p 23.96p 22.25p 22.80p 28529
23/12/2015 22.20p 23.95p 22.20p 22.20p 109572
22/12/2015 22.20p 22.20p 20.57p 21.72p 30292
21/12/2015 21.24p 21.24p 20.99p 20.99p 9276
18/12/2015 20.44p 21.24p 20.44p 20.99p 23938
17/12/2015 20.31p 20.51p 19.79p 20.51p 1554
16/12/2015 21.24p 21.57p 20.00p 20.27p 43831
15/12/2015 20.27p 21.04p 19.50p 20.75p 96812
14/12/2015 21.96p 21.96p 20.37p 20.87p 47611
11/12/2015 21.48p 22.68p 20.22p 20.75p 207740
10/12/2015 22.68p 23.10p 21.48p 22.08p 247053
09/12/2015 22.68p 22.68p 21.24p 22.08p 111275
08/12/2015 22.68p 23.41p 20.56p 21.60p 175931
07/12/2015 23.46p 23.46p 22.44p 23.17p 88166
04/12/2015 23.46p 23.46p 22.68p 23.29p 12965
03/12/2015 23.18p 23.89p 23.17p 23.77p 47431
02/12/2015 24.37p 24.76p 23.65p 23.65p 30415
01/12/2015 23.30p 24.61p 23.30p 24.61p 82712
30/11/2015 23.06p 24.86p 23.02p 24.25p 68703
27/11/2015 23.17p 24.36p 22.20p 23.89p 114071
26/11/2015 23.17p 24.90p 22.78p 23.41p 101711
25/11/2015 24.42p 25.00p 24.22p 24.86p 35311
24/11/2015 24.86p 24.98p 24.86p 24.98p 20720
23/11/2015 25.10p 25.58p 24.18p 25.58p 40595
20/11/2015 25.04p 25.29p 24.59p 24.86p 47675
19/11/2015 24.61p 25.46p 24.13p 25.10p 34405
18/11/2015 25.34p 25.58p 24.61p 25.58p 11914
17/11/2015 25.70p 25.94p 25.34p 25.94p 25047
16/11/2015 25.73p 26.33p 25.10p 25.34p 219255
13/11/2015 25.58p 26.06p 25.58p 26.06p 12495
12/11/2015 26.30p 26.79p 26.06p 26.79p 112325
11/11/2015 26.30p 26.54p 26.30p 26.54p 117808
10/11/2015 26.30p 27.15p 26.30p 27.15p 3636
09/11/2015 27.03p 27.62p 26.34p 27.15p 67161
06/11/2015 26.92p 27.27p 26.30p 27.27p 24292
05/11/2015 27.03p 27.03p 26.26p 26.67p 64209
04/11/2015 27.03p 27.80p 26.61p 27.75p 506959
03/11/2015 27.03p 28.38p 26.16p 26.54p 190331
02/11/2015 26.43p 26.47p 26.01p 26.30p 38485
30/10/2015 27.03p 27.03p 26.17p 26.30p 125931
29/10/2015 27.03p 27.03p 25.82p 26.30p 52994
28/10/2015 25.58p 27.03p 25.58p 26.30p 24520
27/10/2015 25.58p 27.03p 25.58p 26.30p 18775
26/10/2015 26.07p 27.04p 26.07p 26.54p 24755
23/10/2015 27.03p 28.11p 26.22p 27.03p 62162
22/10/2015 27.90p 27.90p 27.27p 27.27p 20997
21/10/2015 27.27p 27.70p 26.19p 27.27p 26061
20/10/2015 27.51p 28.60p 26.70p 27.39p 224596
19/10/2015 26.30p 28.50p 26.30p 27.75p 126106
16/10/2015 27.51p 27.90p 26.79p 26.79p 17335
15/10/2015 27.27p 28.48p 27.27p 28.48p 12921
14/10/2015 27.03p 27.90p 27.03p 27.27p 210848
13/10/2015 27.03p 27.94p 26.68p 27.15p 189559
12/10/2015 27.03p 28.48p 26.06p 26.06p 187505
09/10/2015 27.03p 27.80p 26.85p 27.39p 17502
08/10/2015 26.94p 26.94p 26.79p 26.91p 89450
07/10/2015 27.03p 27.48p 26.84p 26.91p 84725
06/10/2015 27.51p 27.51p 26.53p 26.79p 31098
05/10/2015 27.03p 28.21p 26.50p 27.03p 132073
02/10/2015 27.27p 28.54p 27.03p 27.15p 51621
01/10/2015 27.03p 28.11p 27.03p 27.03p 29058
30/09/2015 26.57p 26.79p 25.34p 26.30p 59784
29/09/2015 26.06p 27.22p 26.06p 26.06p 65690
28/09/2015 26.30p 27.62p 25.87p 26.30p 60025
25/09/2015 27.38p 27.75p 26.33p 27.03p 88461
24/09/2015 26.59p 27.65p 26.30p 27.03p 148674
23/09/2015 26.30p 27.90p 26.08p 27.15p 203234
22/09/2015 26.30p 26.54p 26.30p 26.30p 68952
21/09/2015 25.86p 26.67p 25.86p 25.94p 3108
18/09/2015 26.45p 26.54p 25.10p 25.94p 62174
17/09/2015 26.54p 27.75p 25.10p 25.58p 111015
16/09/2015 26.54p 26.79p 25.87p 26.54p 32452

*Close Price adjusted for both dividends and splits