ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/05/2017 21.86p 22.82p 20.86p 22.48p 375866
28/04/2017 20.12p 21.86p 19.87p 21.48p 481199
27/04/2017 19.37p 20.37p 19.37p 19.87p 259102
26/04/2017 19.67p 20.30p 19.60p 19.99p 108495
25/04/2017 20.37p 20.61p 19.51p 19.62p 507685
24/04/2017 20.86p 21.61p 20.52p 20.61p 665566
21/04/2017 20.37p 21.21p 20.37p 20.86p 253865
20/04/2017 20.86p 20.86p 20.02p 20.49p 468959
19/04/2017 19.37p 20.61p 18.85p 19.87p 1295943
18/04/2017 18.38p 19.37p 17.98p 19.25p 924480
13/04/2017 17.88p 18.25p 17.88p 17.88p 147389
12/04/2017 17.88p 18.13p 17.63p 17.88p 278464
11/04/2017 17.63p 18.25p 17.63p 18.01p 142124
10/04/2017 17.88p 18.19p 17.63p 18.01p 230589
07/04/2017 17.63p 18.18p 17.43p 18.01p 333283
06/04/2017 17.63p 17.93p 17.63p 17.63p 202340
05/04/2017 17.63p 18.01p 17.30p 18.01p 202503
04/04/2017 17.63p 17.63p 17.38p 17.38p 407963
03/04/2017 18.38p 18.65p 17.38p 17.63p 435964
31/03/2017 18.13p 18.18p 17.76p 17.76p 90411
30/03/2017 18.38p 18.38p 17.82p 18.13p 253657
29/03/2017 17.63p 18.13p 17.38p 18.01p 406320
28/03/2017 17.63p 18.38p 16.76p 18.38p 192330
27/03/2017 18.38p 18.38p 16.54p 16.89p 891302
24/03/2017 17.38p 17.57p 16.89p 17.14p 166122
23/03/2017 17.63p 17.86p 17.38p 17.76p 128611
22/03/2017 17.38p 18.08p 17.36p 18.01p 238260
21/03/2017 17.63p 17.98p 17.32p 17.76p 141348
20/03/2017 17.14p 17.48p 17.14p 17.26p 457333
17/03/2017 17.14p 17.38p 16.89p 17.38p 54511
16/03/2017 16.89p 17.14p 16.69p 16.76p 145583
15/03/2017 16.89p 17.38p 16.70p 17.38p 221729
14/03/2017 16.89p 17.38p 16.89p 17.38p 65915
13/03/2017 17.88p 17.88p 16.89p 17.01p 274036
10/03/2017 16.89p 17.19p 16.89p 17.14p 873228
09/03/2017 16.89p 17.38p 16.89p 17.14p 358763
08/03/2017 16.89p 17.26p 16.69p 16.76p 448829
07/03/2017 17.38p 17.88p 16.89p 17.14p 398109
06/03/2017 17.88p 17.88p 17.38p 17.63p 297692
03/03/2017 17.63p 17.91p 17.63p 17.76p 237064
02/03/2017 17.88p 17.88p 17.63p 17.88p 269039
01/03/2017 17.88p 18.63p 17.38p 17.88p 582021
28/02/2017 18.13p 18.33p 17.43p 17.51p 599962
27/02/2017 17.88p 18.11p 17.68p 17.76p 218262
24/02/2017 17.88p 18.25p 17.63p 18.25p 711298
23/02/2017 17.88p 18.18p 17.56p 18.13p 209807
22/02/2017 17.88p 18.18p 17.63p 18.01p 402599
21/02/2017 17.63p 17.88p 17.63p 17.88p 270189
20/02/2017 17.88p 18.03p 17.40p 17.76p 408508
17/02/2017 17.14p 17.38p 17.14p 17.26p 300185
16/02/2017 16.89p 17.14p 16.64p 16.89p 1304572
15/02/2017 16.89p 17.14p 16.76p 16.89p 357675
14/02/2017 17.63p 17.63p 16.52p 16.64p 1946665
13/02/2017 17.63p 17.71p 17.51p 17.63p 138174
10/02/2017 17.63p 17.71p 17.44p 17.63p 57177
09/02/2017 17.88p 17.98p 17.63p 17.63p 218164
08/02/2017 18.13p 18.28p 17.68p 17.88p 274354
07/02/2017 18.38p 18.38p 17.86p 18.13p 284117
06/02/2017 17.88p 17.96p 17.67p 17.88p 155963
03/02/2017 17.38p 18.38p 17.38p 18.01p 46972
02/02/2017 18.13p 18.38p 17.31p 17.63p 3140464
01/02/2017 17.88p 17.88p 17.45p 17.63p 927699
31/01/2017 17.38p 17.63p 17.20p 17.63p 799853
30/01/2017 17.14p 17.38p 16.94p 17.26p 821330
27/01/2017 17.38p 17.51p 16.89p 17.51p 236728
26/01/2017 16.89p 17.88p 16.89p 17.38p 1146308
25/01/2017 17.88p 17.88p 17.14p 17.51p 159068
24/01/2017 17.63p 18.03p 17.38p 17.63p 192675
23/01/2017 18.38p 18.78p 16.94p 17.63p 582949
20/01/2017 19.37p 19.37p 18.38p 18.38p 159834
19/01/2017 19.37p 19.37p 18.38p 18.63p 524862
18/01/2017 19.87p 20.24p 17.02p 18.63p 1107603
17/01/2017 20.61p 20.74p 19.74p 20.37p 480532
16/01/2017 21.36p 21.48p 20.69p 21.48p 163088
13/01/2017 20.86p 21.86p 20.37p 20.37p 276327
12/01/2017 21.86p 22.35p 21.11p 21.61p 87473
11/01/2017 23.35p 23.35p 21.11p 22.35p 220400
10/01/2017 20.86p 21.61p 20.61p 21.36p 136824
09/01/2017 21.11p 21.67p 20.37p 20.37p 809574
06/01/2017 20.86p 21.86p 19.97p 21.36p 301902
05/01/2017 21.36p 21.63p 20.97p 21.61p 162131
04/01/2017 21.86p 22.10p 20.97p 21.36p 118584
03/01/2017 21.86p 22.72p 20.97p 21.48p 371722
30/12/2016 22.35p 22.82p 21.86p 22.48p 80211
29/12/2016 22.35p 22.85p 22.35p 22.35p 53559
28/12/2016 22.60p 23.22p 22.35p 22.35p 70059
23/12/2016 23.25p 23.25p 23.10p 23.10p 2013
22/12/2016 22.85p 23.72p 22.66p 23.10p 238892
21/12/2016 23.10p 24.34p 23.10p 23.72p 43802
20/12/2016 23.10p 23.47p 23.10p 23.35p 12253
19/12/2016 23.84p 24.03p 22.85p 23.47p 379800
16/12/2016 23.59p 23.84p 22.35p 23.10p 147990
15/12/2016 22.60p 23.54p 22.16p 22.97p 148434
14/12/2016 21.86p 23.15p 21.81p 22.35p 257125
13/12/2016 22.60p 23.47p 22.17p 22.60p 354496
12/12/2016 23.84p 23.84p 22.05p 22.85p 288509
09/12/2016 22.79p 23.25p 22.68p 23.22p 60086
08/12/2016 23.35p 23.72p 22.67p 22.97p 168075
07/12/2016 22.91p 23.83p 22.91p 23.22p 46504
06/12/2016 23.84p 23.84p 22.85p 23.35p 106083
05/12/2016 23.35p 23.84p 22.67p 23.47p 272923
02/12/2016 23.84p 23.94p 23.47p 23.47p 191509
01/12/2016 24.34p 24.34p 22.92p 23.59p 223062
30/11/2016 23.59p 24.24p 22.72p 23.59p 401438
29/11/2016 23.35p 23.35p 22.78p 22.97p 96700
28/11/2016 23.84p 23.84p 22.93p 23.35p 41700
25/11/2016 23.84p 23.84p 23.15p 23.47p 33405
24/11/2016 23.10p 23.66p 22.85p 23.47p 203759
23/11/2016 23.59p 24.34p 22.25p 23.10p 380948
22/11/2016 23.25p 23.44p 23.22p 23.22p 19075
21/11/2016 22.35p 23.64p 22.35p 22.72p 236473
18/11/2016 22.10p 23.32p 22.10p 22.60p 346021
17/11/2016 22.35p 23.10p 21.87p 22.35p 230191
16/11/2016 22.70p 23.35p 22.70p 23.22p 272833
15/11/2016 23.59p 23.59p 22.72p 22.85p 503634
14/11/2016 23.35p 23.94p 22.85p 23.84p 154975
11/11/2016 23.35p 23.84p 22.85p 23.10p 195823
10/11/2016 21.61p 22.91p 21.61p 22.35p 60725
09/11/2016 21.11p 23.35p 18.97p 22.35p 726351
08/11/2016 23.72p 23.72p 22.51p 23.10p 131476
07/11/2016 23.10p 23.97p 22.11p 23.10p 107196
04/11/2016 23.35p 24.74p 22.18p 23.10p 345211
03/11/2016 23.03p 23.40p 21.74p 22.10p 214849
02/11/2016 23.10p 24.16p 22.85p 23.35p 94192
01/11/2016 23.84p 24.04p 23.35p 23.35p 347658
31/10/2016 24.84p 24.84p 22.85p 23.10p 102249
28/10/2016 23.18p 24.33p 23.18p 23.72p 93002
27/10/2016 22.10p 24.59p 22.10p 23.59p 197781
26/10/2016 23.10p 25.15p 22.29p 23.84p 168751
25/10/2016 24.84p 25.33p 23.36p 23.72p 182404
24/10/2016 24.59p 24.69p 23.59p 24.34p 115743
21/10/2016 24.59p 24.59p 22.15p 23.72p 91255
20/10/2016 24.59p 24.59p 22.85p 23.84p 351815
19/10/2016 22.60p 25.33p 22.60p 24.09p 395041
18/10/2016 23.35p 24.34p 22.91p 23.35p 418432
17/10/2016 23.10p 23.35p 21.31p 21.86p 810008
14/10/2016 22.85p 23.23p 21.72p 22.35p 845015
13/10/2016 22.35p 22.40p 21.48p 21.86p 279528
12/10/2016 22.35p 22.35p 20.66p 21.36p 241768
11/10/2016 22.35p 22.35p 20.17p 21.36p 149250
10/10/2016 21.42p 21.73p 19.64p 21.11p 121010
07/10/2016 20.86p 21.42p 20.38p 20.86p 99321
06/10/2016 20.12p 21.79p 20.12p 20.86p 256340
05/10/2016 21.17p 21.76p 20.12p 21.11p 172797
04/10/2016 21.11p 21.79p 21.11p 21.11p 30940
03/10/2016 20.37p 21.86p 20.37p 21.36p 376687
30/09/2016 20.86p 21.03p 20.24p 20.61p 222889
29/09/2016 21.86p 21.86p 19.88p 20.99p 215794
28/09/2016 20.12p 21.66p 19.88p 21.11p 156844
27/09/2016 22.35p 22.35p 20.12p 20.37p 195694
26/09/2016 20.61p 21.14p 19.89p 20.61p 142488
23/09/2016 19.12p 21.36p 18.88p 20.86p 215351
22/09/2016 19.87p 21.86p 19.37p 20.49p 214729
21/09/2016 20.86p 21.95p 20.55p 21.36p 531415
20/09/2016 22.10p 22.10p 21.17p 21.61p 125353
19/09/2016 20.86p 22.10p 20.37p 21.73p 445990
16/09/2016 20.61p 21.11p 19.62p 19.62p 263067
15/09/2016 21.36p 21.73p 19.12p 20.12p 621087
14/09/2016 20.86p 21.98p 20.74p 21.86p 120027
13/09/2016 21.07p 21.07p 20.55p 20.86p 11911
12/09/2016 21.86p 21.86p 19.87p 19.87p 65351
09/09/2016 20.61p 21.01p 18.88p 20.12p 358743
08/09/2016 21.36p 22.29p 19.87p 20.37p 514411
07/09/2016 22.10p 23.41p 21.46p 22.10p 106054
06/09/2016 21.61p 22.91p 21.36p 21.36p 122498
05/09/2016 22.35p 23.16p 21.86p 21.86p 317060
02/09/2016 21.86p 24.03p 21.46p 22.60p 141687
01/09/2016 22.60p 23.84p 22.60p 23.59p 403545
31/08/2016 22.60p 23.84p 22.35p 22.35p 362524
30/08/2016 22.60p 24.84p 22.60p 23.47p 273463
26/08/2016 23.59p 23.90p 22.23p 22.60p 197629
25/08/2016 24.84p 24.84p 22.29p 22.85p 407469
24/08/2016 23.84p 24.39p 23.12p 23.59p 455218
23/08/2016 23.10p 25.15p 23.10p 23.84p 415981
22/08/2016 22.60p 24.96p 20.86p 22.35p 996191
19/08/2016 19.37p 22.85p 18.75p 22.35p 1077264
18/08/2016 18.88p 19.25p 18.69p 18.88p 288231
17/08/2016 18.38p 18.88p 17.78p 18.88p 414347
16/08/2016 18.13p 18.38p 18.00p 18.13p 123568
15/08/2016 18.38p 18.65p 16.39p 18.13p 216167
12/08/2016 17.88p 18.07p 17.45p 17.88p 48092
11/08/2016 17.38p 17.88p 17.26p 17.26p 133135
10/08/2016 16.89p 16.89p 16.14p 16.52p 266222
09/08/2016 16.64p 16.99p 16.14p 16.52p 313573
08/08/2016 17.14p 17.51p 16.89p 16.89p 227345
05/08/2016 17.38p 18.20p 17.14p 17.38p 737317
04/08/2016 16.89p 17.38p 16.49p 17.14p 279522
03/08/2016 16.89p 17.00p 15.96p 16.64p 265602
02/08/2016 15.65p 17.26p 15.58p 17.01p 241661
01/08/2016 15.89p 17.19p 15.89p 16.89p 61251
29/07/2016 16.14p 17.14p 15.40p 16.39p 569853
28/07/2016 17.38p 17.57p 15.89p 15.89p 156617
27/07/2016 17.94p 17.94p 16.64p 17.38p 84016
26/07/2016 17.38p 18.38p 16.90p 17.38p 343779
25/07/2016 17.88p 18.13p 17.38p 17.76p 49960
22/07/2016 16.64p 18.01p 16.64p 17.51p 200193
21/07/2016 17.94p 18.01p 17.34p 17.38p 25814
20/07/2016 17.34p 18.38p 17.26p 17.63p 79494
19/07/2016 17.38p 17.88p 17.07p 17.51p 121436
18/07/2016 15.89p 17.14p 15.89p 16.89p 113206

*Close Price adjusted for both dividends and splits