ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/09/2015 27.03p 27.34p 27.03p 27.03p 102818
14/09/2015 27.03p 27.43p 25.91p 27.03p 208826
11/09/2015 26.79p 27.70p 26.06p 26.06p 113041
10/09/2015 23.65p 30.31p 23.41p 27.99p 513197
09/09/2015 23.17p 24.32p 23.17p 23.65p 107828
08/09/2015 23.26p 23.89p 23.26p 23.89p 194
07/09/2015 23.17p 24.37p 23.17p 23.89p 36069
04/09/2015 23.17p 24.28p 23.17p 23.89p 3043
03/09/2015 23.65p 24.31p 22.93p 24.01p 55166
02/09/2015 24.32p 24.32p 24.13p 24.13p 10360
01/09/2015 25.10p 25.10p 23.75p 24.13p 33151
28/08/2015 25.10p 25.40p 24.42p 25.10p 51926
27/08/2015 25.10p 25.63p 25.10p 25.58p 60662
26/08/2015 25.10p 26.06p 25.10p 25.58p 107142
25/08/2015 23.89p 26.06p 23.89p 25.46p 172431
24/08/2015 24.13p 25.10p 22.20p 22.93p 400920
21/08/2015 26.30p 26.61p 25.10p 25.10p 151069
20/08/2015 27.51p 28.30p 26.21p 27.51p 260976
19/08/2015 26.79p 27.36p 25.10p 26.54p 197856
18/08/2015 26.54p 27.99p 26.35p 27.15p 493636
17/08/2015 25.58p 25.82p 24.86p 24.98p 39959
14/08/2015 24.37p 25.82p 24.37p 24.37p 378489
13/08/2015 25.10p 25.10p 24.37p 24.37p 7134
12/08/2015 24.86p 26.06p 24.37p 24.37p 155210
11/08/2015 22.68p 25.10p 22.23p 24.61p 317693
10/08/2015 23.17p 23.89p 22.68p 22.93p 58184
07/08/2015 23.41p 23.41p 23.17p 23.17p 30407
06/08/2015 25.34p 25.58p 23.65p 23.65p 26103
05/08/2015 24.13p 24.81p 23.89p 23.89p 167679
04/08/2015 22.44p 23.53p 22.44p 23.17p 93015
03/08/2015 21.96p 22.95p 21.96p 22.20p 46878
31/07/2015 23.17p 23.17p 21.72p 22.68p 312073
30/07/2015 23.43p 23.74p 23.25p 23.41p 124826
29/07/2015 23.65p 23.65p 23.41p 23.41p 132483
28/07/2015 23.65p 23.65p 23.19p 23.41p 67054
27/07/2015 24.13p 24.13p 23.20p 23.41p 125325
24/07/2015 24.37p 25.07p 24.37p 24.49p 72254
23/07/2015 24.37p 25.07p 24.37p 24.98p 31322
22/07/2015 25.28p 25.28p 24.13p 24.98p 71815
21/07/2015 25.10p 25.10p 24.71p 25.10p 37006
20/07/2015 25.10p 25.47p 24.66p 25.10p 74271
17/07/2015 25.10p 25.56p 24.86p 24.86p 24346
16/07/2015 25.10p 25.52p 24.86p 25.34p 33301
15/07/2015 25.34p 25.39p 24.86p 25.22p 45436
14/07/2015 26.06p 26.06p 24.90p 25.34p 22117
13/07/2015 24.86p 25.70p 24.61p 25.58p 60847
10/07/2015 24.13p 25.48p 24.13p 25.10p 67979
09/07/2015 25.10p 25.82p 24.42p 25.34p 49797
08/07/2015 24.66p 25.10p 24.28p 25.10p 11863
07/07/2015 25.82p 25.92p 24.61p 25.10p 163853
06/07/2015 26.06p 26.06p 24.28p 24.61p 322487
03/07/2015 27.99p 27.99p 26.13p 26.54p 33377
02/07/2015 27.01p 27.03p 26.16p 27.03p 49764
01/07/2015 26.54p 27.03p 26.21p 27.03p 18805
30/06/2015 26.15p 27.08p 26.15p 27.03p 40267
29/06/2015 26.06p 26.83p 25.18p 26.54p 78655
26/06/2015 26.62p 27.27p 26.62p 27.27p 7897
25/06/2015 27.27p 27.99p 27.03p 27.03p 40711
24/06/2015 27.99p 28.23p 27.61p 27.99p 95793
23/06/2015 27.99p 28.23p 27.99p 28.23p 11247
22/06/2015 27.99p 28.41p 27.27p 27.99p 134822
19/06/2015 27.80p 27.80p 27.53p 27.75p 14626
18/06/2015 27.99p 27.99p 27.63p 27.63p 5807
17/06/2015 27.27p 27.90p 27.27p 27.51p 5156
16/06/2015 27.51p 27.99p 27.51p 27.63p 25016
15/06/2015 27.75p 28.48p 27.51p 27.99p 78713
12/06/2015 27.99p 28.70p 27.75p 27.75p 450615
11/06/2015 27.99p 28.48p 27.73p 27.75p 134189
10/06/2015 27.99p 28.35p 27.51p 28.35p 22689
09/06/2015 28.23p 28.49p 27.27p 27.99p 428050
08/06/2015 27.75p 28.48p 27.27p 27.75p 134197
05/06/2015 27.51p 28.48p 27.27p 28.48p 21393
04/06/2015 27.03p 28.23p 26.91p 28.23p 176428
03/06/2015 27.99p 28.86p 27.37p 27.99p 114989
02/06/2015 27.80p 28.60p 27.80p 28.23p 31256
01/06/2015 29.39p 29.39p 28.23p 28.60p 90920
29/05/2015 29.44p 29.44p 28.07p 29.20p 140850
28/05/2015 28.96p 29.68p 28.48p 28.48p 279031
27/05/2015 27.99p 29.13p 27.03p 27.03p 42640
26/05/2015 30.16p 30.55p 28.30p 28.84p 184764
22/05/2015 29.92p 29.92p 27.67p 29.20p 242461
21/05/2015 27.37p 28.91p 27.21p 27.99p 57084
20/05/2015 27.03p 27.43p 26.30p 27.03p 114556
19/05/2015 27.27p 27.27p 26.21p 26.42p 157431
18/05/2015 26.79p 27.75p 26.79p 27.39p 45823
15/05/2015 28.96p 28.96p 27.37p 27.99p 36754
14/05/2015 28.48p 29.25p 28.15p 28.48p 112875
13/05/2015 28.23p 28.48p 28.05p 28.48p 99881
12/05/2015 28.24p 28.67p 27.87p 28.60p 58989
11/05/2015 28.23p 29.92p 26.06p 27.87p 642044
08/05/2015 29.44p 29.80p 28.73p 29.80p 143276
07/05/2015 29.40p 29.68p 29.01p 29.68p 13005
06/05/2015 28.96p 30.16p 28.28p 29.20p 176768
05/05/2015 30.89p 31.08p 29.29p 29.44p 430269
01/05/2015 29.92p 31.37p 29.92p 29.92p 248730
30/04/2015 30.16p 30.77p 30.07p 30.41p 83392
29/04/2015 31.13p 31.13p 29.54p 30.65p 218783
28/04/2015 31.37p 31.85p 31.37p 31.37p 14216
27/04/2015 32.34p 33.28p 31.85p 31.85p 262196
24/04/2015 31.37p 34.02p 31.37p 33.06p 108838
23/04/2015 32.82p 32.82p 31.85p 32.58p 145587
22/04/2015 33.54p 33.54p 32.71p 33.06p 65682
21/04/2015 33.78p 33.78p 32.10p 33.06p 343797
20/04/2015 32.82p 33.21p 31.95p 32.82p 92989
17/04/2015 31.85p 33.54p 30.41p 32.58p 264179
16/04/2015 33.78p 33.84p 32.10p 32.82p 1334704
15/04/2015 32.82p 33.10p 31.73p 32.94p 191303
14/04/2015 33.08p 33.25p 32.34p 32.70p 201892
13/04/2015 31.85p 33.21p 31.85p 32.34p 137758
10/04/2015 31.13p 33.01p 31.13p 32.58p 204080
09/04/2015 31.85p 33.30p 31.66p 32.10p 479447
08/04/2015 31.13p 33.49p 31.13p 32.34p 13018
07/04/2015 32.81p 32.81p 31.37p 32.34p 134662
02/04/2015 32.82p 32.82p 31.95p 32.10p 94739
01/04/2015 32.82p 32.92p 31.37p 32.58p 239721
31/03/2015 32.34p 33.06p 31.85p 32.82p 646389
30/03/2015 33.78p 34.97p 32.82p 32.94p 1307839
27/03/2015 29.44p 34.17p 29.15p 33.30p 394126
26/03/2015 28.23p 29.63p 28.06p 29.44p 646243
25/03/2015 28.48p 29.05p 28.09p 28.23p 360487
24/03/2015 28.84p 29.05p 28.44p 28.96p 621739
23/03/2015 29.44p 30.49p 27.99p 28.72p 131869
20/03/2015 28.96p 30.65p 27.75p 30.65p 433834
19/03/2015 28.09p 28.09p 27.27p 27.51p 314176
18/03/2015 27.33p 27.90p 27.33p 27.75p 28490
17/03/2015 27.99p 28.48p 27.51p 27.51p 112754
16/03/2015 28.23p 28.72p 27.22p 28.23p 405536
13/03/2015 27.03p 28.48p 26.58p 27.15p 530412
12/03/2015 28.96p 30.41p 27.12p 27.75p 1704264
11/03/2015 25.10p 26.16p 25.10p 25.10p 78955
10/03/2015 25.34p 26.26p 25.10p 26.18p 76551
09/03/2015 26.06p 26.93p 24.13p 24.73p 64909
06/03/2015 25.10p 26.18p 23.65p 26.18p 426652
05/03/2015 25.58p 26.05p 24.37p 24.73p 564871
04/03/2015 26.98p 26.98p 25.88p 26.18p 5583
03/03/2015 27.03p 27.03p 25.58p 26.30p 107289
02/03/2015 28.96p 28.96p 25.58p 25.58p 131738
27/02/2015 27.27p 28.43p 26.54p 26.54p 63040
26/02/2015 27.99p 28.23p 27.03p 27.75p 42244
25/02/2015 27.51p 27.99p 27.51p 27.75p 88058
24/02/2015 27.51p 27.72p 26.53p 27.03p 137443
23/02/2015 27.51p 27.70p 27.08p 27.27p 78649
20/02/2015 27.03p 27.75p 26.79p 27.39p 47098
19/02/2015 27.99p 29.20p 27.03p 27.63p 39427
18/02/2015 27.99p 28.86p 27.75p 27.75p 172501
17/02/2015 27.03p 28.28p 27.03p 27.75p 140029
16/02/2015 28.48p 28.94p 26.64p 26.79p 250647
13/02/2015 29.20p 29.20p 27.99p 28.23p 119486
12/02/2015 31.37p 32.82p 27.61p 29.56p 338135
11/02/2015 27.51p 29.92p 27.41p 29.20p 68155
10/02/2015 26.30p 29.20p 26.30p 28.23p 292265
09/02/2015 25.10p 27.99p 24.86p 26.54p 195665
06/02/2015 24.37p 24.61p 24.23p 24.61p 54034
05/02/2015 23.17p 23.72p 22.21p 23.05p 131093
04/02/2015 23.89p 24.37p 22.39p 24.37p 95950
03/02/2015 23.89p 24.13p 22.01p 23.41p 112228
02/02/2015 22.20p 23.83p 21.33p 21.72p 136120
30/01/2015 22.20p 23.70p 20.27p 22.93p 919784
29/01/2015 28.48p 28.72p 22.68p 22.68p 615074
28/01/2015 29.92p 29.92p 28.23p 28.96p 896207
27/01/2015 31.37p 31.66p 27.99p 28.72p 227782
26/01/2015 32.82p 32.82p 31.97p 32.10p 83461
23/01/2015 32.82p 33.69p 32.82p 33.30p 52580
22/01/2015 33.49p 33.49p 32.58p 33.30p 44807
21/01/2015 31.37p 32.72p 31.37p 32.58p 68080
20/01/2015 31.13p 33.72p 31.11p 32.10p 231551
19/01/2015 30.65p 31.58p 30.41p 30.41p 66058
16/01/2015 32.10p 33.36p 30.67p 31.49p 192847
15/01/2015 32.82p 33.42p 32.19p 33.06p 67959
14/01/2015 34.03p 34.75p 33.40p 33.66p 234091
13/01/2015 34.75p 35.18p 32.82p 34.03p 343159
12/01/2015 34.27p 34.27p 32.82p 32.82p 298329
09/01/2015 33.54p 34.27p 31.80p 34.27p 875022
08/01/2015 32.34p 33.24p 31.85p 31.85p 137211
07/01/2015 31.37p 34.27p 30.41p 32.34p 389051
06/01/2015 29.92p 31.85p 29.92p 30.29p 542058
05/01/2015 30.89p 31.85p 30.27p 30.41p 369342
02/01/2015 30.07p 30.41p 30.07p 30.41p 1600
31/12/2014 30.65p 30.65p 28.96p 29.68p 192738
30/12/2014 30.89p 31.18p 30.41p 30.77p 37593
29/12/2014 30.89p 32.43p 29.68p 31.85p 57160
24/12/2014 32.58p 32.58p 31.85p 32.34p 29150
23/12/2014 31.85p 31.94p 29.92p 31.13p 383346
22/12/2014 32.82p 34.27p 31.85p 31.85p 338732
19/12/2014 31.85p 34.29p 29.92p 33.18p 904414
18/12/2014 29.20p 31.85p 27.99p 31.13p 255961
17/12/2014 29.92p 29.92p 27.51p 28.23p 144779
16/12/2014 29.92p 31.37p 29.92p 30.77p 147497
15/12/2014 30.65p 32.09p 29.92p 30.41p 271878
12/12/2014 31.13p 32.82p 30.09p 31.13p 220409
11/12/2014 30.89p 34.75p 30.42p 31.13p 782554
10/12/2014 30.16p 30.89p 29.20p 29.44p 104645
09/12/2014 29.92p 30.27p 27.99p 28.96p 263520
08/12/2014 29.92p 32.67p 29.79p 30.04p 108995
05/12/2014 30.89p 32.82p 29.03p 31.85p 547118
04/12/2014 29.44p 30.74p 27.03p 29.68p 370689
03/12/2014 28.48p 29.92p 28.07p 28.96p 329740
02/12/2014 29.92p 30.65p 27.03p 28.48p 227562
01/12/2014 26.30p 29.44p 26.30p 29.20p 443960
28/11/2014 25.22p 26.55p 25.22p 26.30p 103322

*Close Price adjusted for both dividends and splits