ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/02/2014 30.41p 31.37p 29.54p 30.16p 589526
12/02/2014 30.41p 30.65p 30.02p 30.16p 83604
11/02/2014 30.41p 30.89p 29.95p 30.41p 142058
10/02/2014 31.85p 31.85p 29.92p 30.16p 251158
07/02/2014 30.89p 32.34p 29.56p 30.89p 541905
06/02/2014 29.68p 29.92p 28.96p 29.56p 171053
05/02/2014 30.89p 30.89p 28.96p 29.44p 281746
04/02/2014 30.89p 30.89p 30.00p 30.29p 199547
03/02/2014 31.37p 32.29p 29.92p 30.41p 984299
31/01/2014 37.16p 37.52p 30.53p 30.53p 736778
30/01/2014 38.61p 39.33p 37.20p 37.52p 66342
29/01/2014 38.13p 39.33p 37.74p 39.33p 36254
28/01/2014 38.61p 38.85p 38.13p 38.13p 122794
27/01/2014 40.32p 40.35p 39.82p 39.82p 18016
24/01/2014 39.58p 43.44p 36.68p 39.82p 535980
23/01/2014 35.71p 37.65p 35.71p 36.68p 10987
22/01/2014 36.20p 39.09p 35.71p 37.65p 70796
21/01/2014 38.13p 39.58p 37.16p 37.16p 214091
20/01/2014 37.65p 40.54p 37.40p 39.21p 98092
17/01/2014 39.58p 39.58p 37.04p 37.40p 130969
16/01/2014 35.71p 38.13p 35.35p 37.65p 422168
15/01/2014 35.23p 35.71p 34.27p 35.35p 146216
14/01/2014 34.75p 35.62p 33.06p 34.87p 168463
13/01/2014 35.96p 36.00p 34.27p 34.27p 212756
10/01/2014 36.44p 36.44p 34.75p 35.23p 210172
09/01/2014 37.65p 37.65p 36.20p 36.20p 59973
08/01/2014 37.16p 37.16p 35.71p 37.16p 248537
07/01/2014 37.65p 38.61p 36.68p 37.16p 190759
06/01/2014 37.89p 38.61p 37.89p 38.61p 50837
03/01/2014 38.37p 39.82p 37.89p 38.85p 81467
02/01/2014 38.61p 38.61p 37.65p 38.01p 91124
31/12/2013 37.89p 38.13p 37.89p 38.13p 22792
30/12/2013 38.61p 38.61p 37.69p 38.13p 22044
27/12/2013 37.65p 38.61p 36.68p 38.25p 91276
24/12/2013 37.65p 38.27p 37.65p 38.01p 50354
23/12/2013 38.37p 38.61p 37.89p 38.01p 98397
20/12/2013 38.37p 38.90p 38.37p 38.49p 32067
19/12/2013 38.61p 38.90p 38.37p 38.73p 119020
18/12/2013 38.61p 39.00p 38.61p 38.85p 39915
17/12/2013 38.61p 39.53p 38.61p 38.85p 222192
16/12/2013 38.61p 40.54p 38.31p 39.33p 78150
13/12/2013 40.06p 41.24p 38.61p 38.61p 62990
12/12/2013 39.58p 40.06p 38.13p 38.13p 9324
11/12/2013 40.06p 40.06p 38.85p 40.06p 10360
10/12/2013 38.61p 41.02p 37.48p 38.85p 115299
09/12/2013 39.58p 40.90p 39.58p 39.58p 19421
06/12/2013 41.75p 42.23p 40.90p 40.90p 10258
05/12/2013 41.51p 42.47p 40.54p 41.99p 89523
04/12/2013 42.47p 44.40p 42.47p 42.47p 240679
03/12/2013 40.54p 42.44p 40.54p 41.51p 29946
02/12/2013 43.44p 43.44p 40.59p 41.51p 32384
29/11/2013 42.47p 44.40p 41.51p 42.47p 109814
28/11/2013 43.44p 44.11p 42.47p 43.44p 34277
27/11/2013 45.37p 45.37p 43.44p 44.40p 33245
26/11/2013 45.37p 45.37p 43.63p 44.40p 49429
25/11/2013 45.37p 45.37p 43.44p 43.92p 75627
22/11/2013 45.37p 45.37p 43.44p 44.40p 159845
21/11/2013 46.33p 46.33p 44.40p 44.40p 164144
20/11/2013 44.40p 47.64p 44.40p 45.37p 296304
19/11/2013 44.40p 44.40p 40.54p 41.99p 155786
18/11/2013 43.44p 44.76p 42.47p 43.32p 201840
15/11/2013 42.47p 42.47p 41.02p 42.47p 10878
14/11/2013 42.47p 42.47p 39.82p 41.75p 54627
13/11/2013 41.51p 41.94p 39.58p 40.78p 30924
12/11/2013 40.54p 41.51p 39.58p 39.58p 21756
11/11/2013 40.54p 42.83p 40.54p 41.51p 165659
08/11/2013 45.37p 45.37p 42.47p 42.83p 126916
07/11/2013 44.40p 44.40p 43.77p 43.92p 26936
06/11/2013 44.40p 45.32p 43.44p 43.44p 228306
05/11/2013 41.51p 43.60p 41.51p 43.44p 345302
04/11/2013 44.40p 45.37p 41.51p 41.51p 134955
01/11/2013 43.24p 43.24p 41.99p 41.99p 10360
31/10/2013 42.47p 43.68p 41.51p 42.47p 47966
30/10/2013 43.20p 44.40p 41.30p 43.44p 132346
29/10/2013 40.54p 43.44p 39.82p 42.47p 122544
28/10/2013 41.02p 41.51p 39.14p 40.54p 111776
25/10/2013 38.85p 40.78p 38.61p 40.30p 11304
24/10/2013 39.57p 39.57p 38.61p 38.61p 250
23/10/2013 38.61p 39.38p 38.61p 38.61p 57363
22/10/2013 40.30p 40.30p 38.61p 39.09p 15662
21/10/2013 38.85p 39.94p 38.61p 39.94p 11059
18/10/2013 39.09p 40.10p 39.09p 39.94p 14905
17/10/2013 41.51p 41.51p 37.89p 39.58p 100853
16/10/2013 38.01p 39.46p 38.01p 38.61p 33090
15/10/2013 39.55p 39.55p 38.61p 39.33p 110102
14/10/2013 39.09p 39.33p 38.49p 38.49p 77575
11/10/2013 39.58p 39.58p 39.09p 39.33p 46619
10/10/2013 38.71p 39.33p 38.61p 39.33p 8547
09/10/2013 38.71p 39.33p 38.61p 38.61p 121243
08/10/2013 39.82p 40.18p 38.61p 38.61p 175379
07/10/2013 39.91p 40.18p 39.91p 40.18p 24864
04/10/2013 41.75p 41.75p 38.49p 40.18p 19720
03/10/2013 38.85p 39.33p 38.49p 38.49p 52064
02/10/2013 41.75p 42.95p 38.61p 40.42p 88031
01/10/2013 43.44p 44.40p 41.51p 42.47p 74759
30/09/2013 41.02p 43.44p 41.02p 42.47p 47862
27/09/2013 40.40p 40.66p 40.40p 40.66p 4475
26/09/2013 40.78p 41.02p 40.06p 40.66p 113440
25/09/2013 41.27p 41.51p 40.54p 40.54p 42639
24/09/2013 41.51p 44.40p 41.02p 41.02p 159416
23/09/2013 37.65p 42.23p 37.65p 40.54p 120775
20/09/2013 38.37p 39.09p 37.65p 39.09p 49093
19/09/2013 36.68p 38.13p 36.68p 37.65p 94715
18/09/2013 38.61p 38.61p 37.38p 38.25p 47655
17/09/2013 40.78p 41.51p 37.16p 38.85p 177809
16/09/2013 42.47p 42.47p 40.88p 41.51p 45731
13/09/2013 41.99p 43.44p 40.54p 41.51p 381361
12/09/2013 39.58p 42.47p 38.61p 40.78p 514265
11/09/2013 34.75p 38.61p 34.27p 36.92p 431969
10/09/2013 35.71p 37.40p 33.78p 34.27p 148174
09/09/2013 36.20p 36.60p 35.91p 36.56p 187047
06/09/2013 35.47p 35.94p 35.35p 35.71p 42475
05/09/2013 36.44p 36.68p 34.99p 35.35p 60283
04/09/2013 34.99p 36.68p 34.99p 35.71p 349711
03/09/2013 34.75p 35.84p 34.51p 35.84p 144606
02/09/2013 34.27p 34.75p 33.98p 34.39p 156840
30/08/2013 35.23p 35.23p 33.66p 34.75p 695
29/08/2013 33.78p 33.78p 33.30p 33.66p 54275
28/08/2013 34.27p 34.27p 33.78p 33.91p 6042
27/08/2013 34.75p 34.75p 33.54p 33.78p 646375
23/08/2013 34.99p 35.35p 33.30p 33.54p 278034
22/08/2013 35.23p 35.35p 34.91p 35.35p 66530
21/08/2013 34.75p 36.68p 33.78p 34.27p 84205
20/08/2013 34.51p 34.75p 34.27p 34.51p 70149
19/08/2013 34.75p 35.02p 33.78p 34.63p 188939
16/08/2013 34.75p 35.11p 34.75p 34.87p 22792
15/08/2013 34.75p 35.11p 34.51p 35.11p 100911
14/08/2013 34.99p 35.23p 34.27p 35.11p 188559
13/08/2013 35.71p 35.96p 34.75p 35.23p 208584
12/08/2013 36.44p 36.44p 35.71p 35.71p 39760
09/08/2013 37.65p 37.65p 35.71p 36.32p 73994
08/08/2013 36.68p 37.40p 35.71p 36.92p 38016
07/08/2013 35.47p 36.20p 35.23p 35.84p 63332
06/08/2013 35.71p 35.96p 34.03p 35.71p 1315641
05/08/2013 34.27p 36.68p 32.82p 35.96p 621718
02/08/2013 33.78p 34.03p 33.06p 33.54p 60149
01/08/2013 33.78p 34.75p 33.78p 34.03p 268059
31/07/2013 36.44p 36.44p 33.30p 34.75p 480799
30/07/2013 37.89p 40.54p 35.47p 35.47p 309830
29/07/2013 37.16p 37.40p 35.71p 36.32p 76689
26/07/2013 37.65p 38.13p 37.16p 37.40p 25138
25/07/2013 38.61p 38.61p 37.84p 38.01p 98139
24/07/2013 40.78p 40.90p 38.13p 38.37p 181876
23/07/2013 41.51p 42.95p 40.54p 40.90p 89860
22/07/2013 39.58p 43.44p 39.58p 42.23p 268397
19/07/2013 41.51p 41.51p 40.06p 40.54p 6210
18/07/2013 39.33p 42.47p 39.09p 40.78p 153361
17/07/2013 38.61p 41.99p 38.61p 39.21p 264840
16/07/2013 37.89p 38.37p 37.65p 37.65p 56998
15/07/2013 37.16p 39.09p 37.16p 37.89p 31709
12/07/2013 36.20p 37.16p 36.20p 37.16p 28715
11/07/2013 36.20p 36.44p 36.20p 36.20p 29853
10/07/2013 37.65p 37.65p 36.20p 36.44p 48612
09/07/2013 36.68p 39.09p 36.68p 37.16p 155698
08/07/2013 36.92p 38.13p 36.44p 37.16p 130582
05/07/2013 36.20p 38.61p 35.71p 38.13p 261602
04/07/2013 32.34p 37.16p 31.37p 36.68p 936774
03/07/2013 28.96p 46.45p 26.30p 31.85p 1358384
02/07/2013 44.88p 48.26p 44.16p 46.45p 178861
01/07/2013 46.82p 46.82p 44.64p 45.61p 90017
28/06/2013 43.44p 46.82p 42.95p 45.13p 48560
27/06/2013 42.47p 44.06p 42.35p 42.95p 14783
26/06/2013 43.54p 43.54p 42.59p 42.59p 311
25/06/2013 41.51p 43.68p 41.51p 42.59p 17405
24/06/2013 44.88p 45.03p 42.47p 42.59p 113448
21/06/2013 43.44p 44.76p 42.50p 44.16p 56389
20/06/2013 44.40p 45.85p 43.68p 44.76p 177458
19/06/2013 43.44p 44.40p 42.95p 44.40p 75109
18/06/2013 44.40p 44.40p 42.63p 42.95p 14245
17/06/2013 44.40p 46.33p 43.44p 43.92p 139177
14/06/2013 43.20p 44.40p 42.71p 43.32p 49021
13/06/2013 42.95p 46.33p 41.63p 44.40p 338493
12/06/2013 41.51p 43.68p 41.51p 43.68p 158350
11/06/2013 41.51p 43.63p 40.54p 42.23p 180375
10/06/2013 36.20p 41.51p 35.35p 40.54p 312594
07/06/2013 35.23p 35.35p 34.99p 35.35p 5699
06/06/2013 37.16p 37.16p 34.75p 35.59p 27915
05/06/2013 34.75p 35.71p 34.27p 35.71p 58301
04/06/2013 34.75p 35.71p 34.75p 35.71p 146853
03/06/2013 34.99p 36.39p 34.75p 35.59p 33249
31/05/2013 34.51p 34.75p 34.39p 34.75p 21756
30/05/2013 35.71p 36.20p 33.54p 34.39p 256160
29/05/2013 35.71p 36.41p 35.71p 36.20p 18953
28/05/2013 37.16p 37.16p 35.33p 35.96p 84329
24/05/2013 35.96p 36.20p 35.23p 35.96p 114353
23/05/2013 38.61p 38.61p 34.75p 34.99p 213122
22/05/2013 36.20p 38.61p 36.20p 38.61p 178898
21/05/2013 37.16p 38.13p 34.75p 36.20p 296285
20/05/2013 39.09p 39.19p 35.71p 38.37p 93247
17/05/2013 40.06p 40.54p 38.61p 40.54p 29757
16/05/2013 39.33p 40.30p 39.33p 40.30p 4766
15/05/2013 39.58p 40.06p 38.61p 39.46p 75901
14/05/2013 38.61p 38.61p 38.13p 38.49p 55304
13/05/2013 41.02p 41.51p 37.16p 38.49p 276247
10/05/2013 41.51p 42.47p 39.33p 40.90p 185924
09/05/2013 46.33p 46.33p 42.47p 42.47p 282783
08/05/2013 44.16p 44.40p 42.47p 43.68p 185936
07/05/2013 44.64p 46.81p 43.44p 44.40p 104293
03/05/2013 46.33p 46.82p 45.37p 45.37p 16058
02/05/2013 47.30p 47.78p 45.37p 45.97p 50512

*Close Price adjusted for both dividends and splits