ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/09/2011 32.48p 34.86p 32.48p 34.03p 15731
28/09/2011 33.06p 33.59p 32.82p 32.82p 30321
27/09/2011 34.51p 35.71p 33.54p 35.71p 21499
26/09/2011 34.27p 34.27p 34.27p 34.27p 359
23/09/2011 34.03p 34.03p 31.85p 33.54p 148015
22/09/2011 34.99p 36.56p 34.03p 34.03p 57392
21/09/2011 35.71p 38.61p 35.71p 36.08p 60280
20/09/2011 38.61p 40.18p 36.98p 38.61p 158836
19/09/2011 37.16p 38.37p 35.41p 37.65p 130090
16/09/2011 33.78p 37.10p 33.30p 36.92p 235954
15/09/2011 29.20p 36.10p 28.96p 33.30p 420978
14/09/2011 28.96p 28.96p 28.96p 28.96p 369
13/09/2011 28.98p 28.98p 27.78p 28.23p 52175
12/09/2011 28.98p 29.68p 27.78p 27.99p 46995
09/09/2011 28.96p 29.92p 28.96p 29.68p 35369
08/09/2011 29.44p 30.89p 28.96p 28.96p 22410
07/09/2011 31.61p 31.61p 29.90p 30.89p 71075
06/09/2011 31.13p 31.77p 30.89p 30.89p 12806
05/09/2011 31.85p 34.03p 31.13p 31.13p 88689
02/09/2011 32.10p 34.03p 32.07p 34.03p 22312
01/09/2011 33.30p 33.78p 31.97p 33.78p 36933
31/08/2011 32.48p 34.15p 32.48p 33.78p 35494
30/08/2011 31.37p 34.27p 31.37p 33.06p 97587
26/08/2011 31.85p 32.82p 30.92p 32.58p 83861
25/08/2011 34.75p 35.71p 32.82p 32.82p 63418
24/08/2011 34.75p 35.71p 34.27p 35.71p 28601
23/08/2011 33.78p 34.75p 33.78p 34.75p 1131
22/08/2011 32.82p 35.71p 32.58p 35.71p 114332
19/08/2011 34.75p 34.75p 30.21p 32.58p 184714
18/08/2011 33.06p 35.71p 31.85p 31.85p 22645
17/08/2011 34.59p 35.71p 34.59p 35.71p 18054
16/08/2011 33.30p 35.23p 33.30p 35.23p 12761
15/08/2011 33.78p 35.71p 32.84p 35.71p 120743
12/08/2011 35.69p 35.71p 34.27p 35.71p 53475
11/08/2011 33.78p 35.44p 32.82p 34.39p 225844
10/08/2011 31.85p 34.75p 29.68p 33.30p 115005
09/08/2011 27.03p 30.89p 27.03p 29.68p 694900
08/08/2011 29.92p 32.22p 27.51p 27.51p 182762
05/08/2011 31.85p 33.54p 24.96p 29.92p 927729
04/08/2011 37.40p 38.37p 32.82p 33.54p 276058
03/08/2011 38.13p 39.09p 37.89p 38.37p 61888
02/08/2011 40.06p 40.30p 38.13p 40.06p 153955
01/08/2011 38.61p 41.02p 38.61p 40.06p 201275
29/07/2011 41.51p 41.57p 36.68p 38.61p 245129
28/07/2011 41.51p 42.33p 39.58p 39.58p 61467
27/07/2011 36.68p 42.76p 36.68p 42.11p 353461
26/07/2011 41.51p 42.52p 37.16p 37.65p 326970
25/07/2011 45.37p 45.37p 41.75p 41.75p 136911
22/07/2011 45.37p 45.85p 43.68p 44.40p 115582
21/07/2011 43.44p 46.82p 41.51p 46.33p 368130
20/07/2011 41.51p 43.92p 39.94p 43.92p 103772
19/07/2011 39.58p 41.00p 39.49p 39.94p 39248
18/07/2011 37.65p 41.41p 35.96p 38.85p 328839
15/07/2011 35.96p 37.16p 35.96p 35.96p 40839
14/07/2011 34.99p 37.65p 34.99p 35.71p 120451
13/07/2011 32.82p 36.90p 32.82p 35.84p 99134
12/07/2011 31.85p 34.40p 30.16p 33.06p 197169
11/07/2011 34.75p 36.92p 32.34p 32.82p 93197
08/07/2011 36.92p 39.46p 36.34p 36.92p 197935
07/07/2011 36.20p 38.51p 35.71p 37.65p 361044
06/07/2011 37.89p 38.61p 36.68p 38.37p 149726
05/07/2011 33.54p 37.91p 33.54p 37.16p 301260
04/07/2011 30.16p 33.54p 29.92p 33.54p 499878
01/07/2011 23.41p 29.92p 23.17p 29.92p 963355
30/06/2011 23.65p 25.10p 23.22p 23.41p 172588
29/06/2011 25.58p 26.54p 23.65p 25.10p 565348
28/06/2011 27.99p 28.27p 25.23p 26.54p 677540
27/06/2011 27.99p 29.40p 27.03p 27.03p 235747
24/06/2011 28.96p 29.40p 28.08p 28.84p 107494
23/06/2011 31.37p 32.82p 27.41p 28.96p 229547
22/06/2011 31.85p 32.82p 31.39p 32.82p 36755
21/06/2011 33.78p 35.25p 32.82p 33.78p 104406
20/06/2011 33.78p 35.87p 33.30p 33.78p 88224
17/06/2011 35.23p 35.71p 34.99p 34.99p 36883
16/06/2011 33.78p 34.75p 32.82p 34.51p 51481
15/06/2011 34.99p 36.85p 32.82p 32.82p 137563
14/06/2011 36.68p 37.16p 35.71p 36.80p 85476
13/06/2011 34.75p 37.40p 34.75p 36.44p 16116
10/06/2011 37.16p 37.65p 34.99p 34.99p 510508
09/06/2011 34.75p 35.47p 33.54p 35.47p 28878
08/06/2011 34.03p 34.57p 33.54p 33.54p 81692
07/06/2011 32.82p 34.03p 32.82p 33.42p 241007
06/06/2011 34.03p 34.03p 32.34p 33.30p 357465
03/06/2011 35.71p 36.08p 33.78p 33.78p 75341
02/06/2011 34.27p 35.23p 32.82p 34.27p 496546
01/06/2011 37.65p 38.61p 35.23p 35.71p 168391
31/05/2011 37.65p 37.65p 36.68p 37.65p 352793
27/05/2011 35.71p 36.94p 35.71p 36.92p 32348
26/05/2011 37.16p 37.40p 35.15p 35.71p 619013
25/05/2011 36.68p 37.52p 33.78p 35.71p 1028812
24/05/2011 40.78p 40.78p 36.68p 36.92p 369462
23/05/2011 41.75p 42.45p 40.54p 40.54p 101934
20/05/2011 42.47p 42.85p 41.51p 41.51p 36977
19/05/2011 43.44p 43.44p 41.65p 41.75p 58050
18/05/2011 43.20p 43.44p 41.51p 41.63p 94285
17/05/2011 43.68p 44.35p 41.51p 41.51p 350733
16/05/2011 44.88p 45.91p 42.95p 44.16p 123834
13/05/2011 42.47p 45.37p 42.47p 44.52p 76142
12/05/2011 44.16p 44.16p 42.47p 43.44p 101800
11/05/2011 44.88p 45.30p 41.02p 43.44p 400005
10/05/2011 48.26p 50.09p 45.13p 45.13p 314512
09/05/2011 48.50p 50.09p 48.26p 48.38p 28129
06/05/2011 47.78p 50.13p 47.78p 49.71p 28737
05/05/2011 50.68p 52.49p 47.80p 48.99p 198455
04/05/2011 51.40p 52.73p 49.86p 52.12p 55012
03/05/2011 53.09p 54.05p 51.40p 51.40p 133573
28/04/2011 52.12p 53.44p 51.64p 52.12p 256116
27/04/2011 53.57p 53.57p 51.55p 51.88p 148111
26/04/2011 54.54p 55.48p 53.57p 54.42p 120095
21/04/2011 56.47p 57.32p 54.62p 54.90p 66087
20/04/2011 56.71p 57.92p 54.30p 57.19p 172992
19/04/2011 54.05p 55.99p 53.57p 55.99p 72922
18/04/2011 55.50p 55.74p 52.61p 53.57p 140799
15/04/2011 56.71p 56.97p 55.50p 55.50p 170674
14/04/2011 54.78p 56.06p 53.81p 53.81p 21344
13/04/2011 56.82p 56.82p 54.54p 54.54p 55754
12/04/2011 56.95p 58.30p 54.30p 54.78p 206152
11/04/2011 55.02p 57.43p 53.33p 53.81p 78403
08/04/2011 55.26p 57.19p 54.52p 56.47p 264063
07/04/2011 54.54p 55.12p 53.25p 53.69p 336866
06/04/2011 58.64p 60.24p 53.27p 54.54p 269313
05/04/2011 59.85p 62.20p 57.92p 59.24p 267560
04/04/2011 58.64p 62.26p 55.99p 62.26p 286219
01/04/2011 57.43p 58.40p 56.47p 56.71p 186689
31/03/2011 55.02p 58.64p 53.81p 57.19p 146460
30/03/2011 53.09p 55.74p 52.85p 54.05p 375592
29/03/2011 56.95p 56.95p 53.09p 53.09p 240983
28/03/2011 56.47p 58.06p 55.50p 56.47p 93045
25/03/2011 55.99p 57.67p 55.50p 56.47p 162312
24/03/2011 55.50p 55.74p 54.30p 55.50p 199718
23/03/2011 54.78p 56.23p 52.85p 54.54p 485348
22/03/2011 55.99p 57.67p 52.61p 52.61p 111958
21/03/2011 63.71p 63.71p 54.05p 55.26p 707549
18/03/2011 63.71p 64.19p 59.85p 61.78p 298371
17/03/2011 55.26p 60.09p 55.22p 58.64p 398942
16/03/2011 44.40p 60.33p 44.29p 55.26p 1182880
15/03/2011 51.16p 52.80p 42.71p 45.85p 1024040
14/03/2011 52.61p 55.74p 50.92p 52.12p 248454
11/03/2011 57.19p 59.66p 51.21p 53.09p 844013
10/03/2011 62.74p 63.97p 56.95p 56.95p 964546
09/03/2011 67.81p 68.05p 63.71p 63.71p 545278
08/03/2011 73.36p 75.05p 66.12p 67.81p 457632
07/03/2011 70.46p 74.97p 70.46p 71.91p 100104
04/03/2011 69.50p 73.36p 69.50p 73.36p 139915
03/03/2011 69.50p 71.68p 68.53p 69.98p 98123
02/03/2011 67.33p 68.76p 67.09p 67.33p 65751
01/03/2011 69.50p 69.50p 67.81p 69.02p 96865
28/02/2011 68.53p 69.02p 65.69p 67.09p 172406
25/02/2011 63.71p 68.53p 63.71p 68.53p 133111
24/02/2011 65.64p 67.42p 64.58p 65.16p 112867
23/02/2011 65.40p 67.01p 63.95p 64.91p 212874
22/02/2011 67.57p 70.46p 62.74p 62.74p 788487
21/02/2011 70.71p 73.12p 67.57p 67.57p 323940
18/02/2011 74.33p 74.33p 70.59p 71.67p 214931
17/02/2011 74.33p 76.08p 71.67p 73.36p 486095
16/02/2011 73.85p 75.53p 73.36p 74.08p 212925
15/02/2011 70.71p 74.33p 70.71p 73.84p 113238
14/02/2011 72.40p 72.40p 70.46p 70.46p 146379
11/02/2011 72.40p 72.40p 68.53p 71.43p 459343
10/02/2011 75.77p 75.77p 69.50p 70.95p 622506
09/02/2011 75.29p 76.99p 72.64p 74.33p 198644
08/02/2011 75.05p 77.22p 71.70p 76.01p 320259
07/02/2011 71.43p 74.83p 71.43p 73.84p 278052
04/02/2011 69.50p 71.91p 68.05p 70.95p 381916
03/02/2011 72.15p 72.88p 65.64p 68.53p 729854
02/02/2011 69.98p 73.36p 69.98p 70.46p 533309
01/02/2011 69.50p 72.40p 68.80p 69.98p 575648
31/01/2011 69.50p 69.50p 65.64p 67.57p 118976
28/01/2011 65.88p 69.26p 65.64p 68.05p 535528
27/01/2011 67.33p 71.91p 67.30p 67.57p 722578
26/01/2011 63.23p 67.09p 63.23p 66.12p 388865
25/01/2011 63.71p 64.91p 60.81p 60.81p 339312
24/01/2011 62.74p 67.33p 62.74p 65.40p 97359
21/01/2011 61.78p 65.64p 61.78p 65.40p 307019
20/01/2011 67.57p 70.01p 61.05p 61.29p 418548
19/01/2011 67.09p 69.35p 63.71p 65.64p 343299
18/01/2011 65.40p 71.43p 63.44p 67.57p 874732
17/01/2011 62.74p 64.67p 58.71p 63.71p 695710
14/01/2011 58.88p 62.74p 58.88p 60.09p 1296988
13/01/2011 55.99p 58.88p 54.05p 58.88p 364653
12/01/2011 54.05p 55.53p 53.25p 53.57p 226131
11/01/2011 54.05p 55.02p 52.85p 53.09p 350963
10/01/2011 53.09p 55.24p 52.61p 53.09p 246084
07/01/2011 55.02p 55.67p 52.12p 52.61p 530554
06/01/2011 50.19p 54.78p 49.25p 54.05p 410114
05/01/2011 49.23p 51.16p 48.28p 50.19p 264454
04/01/2011 48.26p 50.68p 47.24p 50.19p 252374
31/12/2010 48.26p 50.17p 48.26p 48.75p 115616
30/12/2010 48.75p 50.24p 48.75p 49.47p 52868
29/12/2010 51.16p 51.64p 47.78p 48.26p 559141
24/12/2010 49.23p 49.23p 46.33p 48.26p 59392
23/12/2010 46.33p 48.02p 46.33p 47.30p 273305
22/12/2010 47.30p 49.23p 47.30p 49.23p 48387
21/12/2010 49.23p 49.23p 47.30p 47.30p 94407
20/12/2010 49.23p 49.23p 46.33p 48.50p 188272
17/12/2010 46.82p 48.75p 46.82p 48.26p 95824
16/12/2010 47.78p 49.71p 47.06p 49.71p 234256
15/12/2010 48.26p 49.71p 47.78p 49.71p 67867
14/12/2010 50.19p 50.19p 46.94p 49.23p 98803
13/12/2010 49.23p 49.95p 48.75p 49.47p 204438

*Close Price adjusted for both dividends and splits