ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
15/07/2016 17.88p 18.58p 16.39p 16.64p 198310
14/07/2016 18.38p 18.38p 16.64p 17.14p 397724
13/07/2016 16.64p 17.70p 15.40p 17.51p 282715
12/07/2016 16.89p 17.29p 15.45p 17.14p 228280
11/07/2016 15.66p 16.89p 15.39p 15.89p 87801
08/07/2016 14.40p 16.33p 14.40p 15.65p 61838
07/07/2016 15.89p 16.19p 15.89p 15.89p 21638
06/07/2016 15.89p 16.64p 15.50p 16.02p 168691
05/07/2016 15.99p 16.59p 15.99p 16.39p 116571
04/07/2016 15.89p 16.59p 15.46p 15.89p 161033
01/07/2016 14.90p 16.39p 14.34p 15.77p 507585
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

*Close Price adjusted for both dividends and splits