ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/08/2012 48.26p 50.36p 46.57p 46.57p 56540
31/07/2012 50.18p 50.18p 46.77p 48.14p 12348
30/07/2012 46.82p 48.77p 46.52p 47.78p 316542
27/07/2012 47.06p 50.18p 46.82p 46.82p 10394
26/07/2012 49.23p 49.82p 46.82p 47.54p 218600
25/07/2012 49.23p 49.23p 45.81p 46.82p 86219
24/07/2012 45.85p 47.78p 45.85p 46.82p 71228
23/07/2012 47.30p 47.80p 45.61p 45.61p 459326
20/07/2012 48.75p 48.75p 46.82p 47.06p 238990
19/07/2012 48.75p 49.55p 47.78p 48.26p 260219
18/07/2012 51.16p 53.09p 47.30p 48.26p 432713
17/07/2012 50.68p 50.90p 50.19p 50.19p 78209
16/07/2012 52.37p 52.39p 49.71p 50.19p 228202
13/07/2012 52.66p 53.47p 52.12p 52.12p 105600
12/07/2012 52.61p 54.05p 52.61p 52.85p 69514
11/07/2012 53.09p 54.97p 53.09p 53.45p 71559
10/07/2012 55.99p 55.99p 52.61p 54.05p 138994
09/07/2012 56.95p 56.95p 53.73p 54.78p 46674
06/07/2012 54.54p 55.74p 53.96p 55.74p 76339
05/07/2012 55.02p 57.11p 54.20p 55.74p 121761
04/07/2012 55.02p 56.47p 54.05p 55.50p 44015
03/07/2012 55.02p 56.18p 53.55p 54.90p 56137
02/07/2012 55.02p 56.26p 52.61p 54.78p 126232
29/06/2012 53.09p 54.63p 52.12p 53.81p 297031
28/06/2012 53.09p 53.09p 51.35p 52.25p 145845
27/06/2012 52.61p 54.01p 51.16p 51.64p 134813
26/06/2012 54.05p 55.41p 52.75p 53.21p 126589
25/06/2012 51.16p 58.92p 50.92p 54.78p 370631
22/06/2012 51.16p 52.79p 50.92p 51.52p 81147
21/06/2012 51.64p 51.69p 50.82p 51.40p 35976
20/06/2012 51.16p 53.46p 50.92p 51.64p 146168
19/06/2012 50.19p 53.09p 50.19p 51.16p 493270
18/06/2012 51.16p 52.32p 49.47p 49.47p 56141
15/06/2012 55.99p 55.99p 50.19p 50.19p 255936
14/06/2012 49.23p 54.91p 47.60p 54.05p 293449
13/06/2012 49.01p 49.01p 47.56p 48.14p 87658
12/06/2012 47.93p 48.75p 47.88p 48.75p 50616
11/06/2012 48.59p 48.70p 47.88p 48.26p 32579
08/06/2012 48.75p 48.75p 47.36p 48.26p 76020
07/06/2012 45.37p 49.23p 45.37p 48.26p 412879
06/06/2012 48.75p 49.71p 46.33p 47.54p 404960
01/06/2012 52.37p 52.46p 47.78p 50.68p 380956
31/05/2012 53.09p 55.02p 51.38p 53.09p 481715
30/05/2012 54.05p 56.56p 53.57p 54.30p 112207
29/05/2012 55.99p 56.84p 54.05p 55.02p 222829
28/05/2012 56.47p 58.50p 55.99p 55.99p 140010
25/05/2012 55.99p 57.60p 55.58p 56.23p 62859
24/05/2012 55.99p 57.92p 55.02p 55.99p 246244
23/05/2012 56.47p 58.11p 55.99p 56.71p 62609
22/05/2012 57.92p 60.64p 56.81p 57.67p 127967
21/05/2012 57.43p 58.74p 56.47p 56.95p 89479
18/05/2012 56.47p 58.64p 56.47p 56.95p 140826
17/05/2012 57.19p 60.55p 57.11p 58.40p 216936
16/05/2012 57.43p 60.31p 56.24p 56.71p 59336
15/05/2012 58.88p 59.85p 56.47p 59.36p 149906
14/05/2012 57.92p 58.95p 56.47p 56.47p 259013
11/05/2012 60.81p 61.29p 59.00p 60.33p 131768
10/05/2012 59.85p 62.04p 57.92p 59.85p 242004
09/05/2012 62.74p 62.74p 56.42p 59.00p 242986
08/05/2012 62.74p 65.98p 62.74p 62.98p 126834
04/05/2012 62.74p 65.06p 62.74p 63.47p 115160
03/05/2012 63.23p 65.73p 62.36p 64.31p 105885
02/05/2012 64.91p 65.96p 60.82p 62.74p 668219
01/05/2012 66.12p 66.99p 64.79p 65.64p 227411
30/04/2012 67.33p 69.73p 66.12p 66.84p 154492
27/04/2012 69.50p 70.46p 67.44p 67.69p 155445
26/04/2012 68.53p 71.44p 68.12p 68.65p 360303
25/04/2012 65.88p 70.46p 65.88p 68.53p 247182
24/04/2012 66.84p 67.81p 65.89p 67.57p 193512
23/04/2012 69.50p 71.43p 67.09p 68.29p 457148
20/04/2012 62.74p 67.33p 62.74p 66.48p 296982
19/04/2012 64.19p 64.82p 61.42p 61.78p 150005
18/04/2012 63.71p 65.34p 61.87p 63.47p 171443
17/04/2012 63.71p 64.58p 63.23p 63.71p 150809
16/04/2012 66.12p 66.12p 63.23p 63.95p 62760
13/04/2012 65.16p 65.28p 62.98p 64.07p 70945
12/04/2012 63.71p 67.33p 62.74p 63.23p 181505
11/04/2012 64.67p 66.34p 63.95p 64.91p 226542
10/04/2012 67.57p 67.57p 63.71p 64.67p 161500
05/04/2012 66.60p 67.73p 65.64p 65.64p 331410
04/04/2012 67.57p 67.57p 65.64p 66.12p 375246
03/04/2012 67.09p 67.59p 66.04p 66.36p 144985
02/04/2012 66.60p 69.26p 65.64p 67.09p 245978
30/03/2012 62.74p 67.57p 62.74p 65.03p 374948
29/03/2012 67.57p 69.69p 63.23p 63.23p 484344
28/03/2012 66.60p 68.37p 66.60p 68.05p 451555
27/03/2012 68.53p 70.89p 66.60p 67.81p 402255
26/03/2012 69.02p 72.76p 66.22p 67.45p 406404
23/03/2012 65.64p 72.20p 65.64p 68.05p 1572654
22/03/2012 59.85p 69.26p 58.16p 64.67p 1268228
21/03/2012 61.54p 62.65p 59.94p 61.29p 174600
20/03/2012 63.23p 63.71p 60.81p 60.81p 444384
19/03/2012 56.95p 63.22p 56.95p 60.81p 902862
16/03/2012 51.16p 55.99p 50.68p 54.78p 374074
15/03/2012 55.02p 56.61p 51.16p 52.12p 507134
14/03/2012 58.88p 59.24p 54.20p 55.50p 671779
13/03/2012 59.85p 63.46p 58.16p 59.85p 553660
12/03/2012 54.54p 59.85p 54.54p 58.88p 660442
09/03/2012 51.16p 56.95p 51.16p 53.93p 746283
08/03/2012 50.19p 52.61p 50.01p 50.44p 160663
07/03/2012 49.23p 52.61p 47.09p 50.92p 355245
06/03/2012 46.82p 49.23p 46.16p 47.78p 186987
05/03/2012 45.37p 48.12p 43.20p 45.85p 288608
02/03/2012 43.92p 46.09p 43.44p 45.37p 198780
01/03/2012 44.64p 46.28p 43.44p 43.44p 118941
29/02/2012 45.37p 47.15p 44.88p 45.85p 47440
28/02/2012 45.66p 46.09p 45.15p 46.09p 42813
27/02/2012 43.68p 48.12p 43.68p 46.09p 151750
24/02/2012 44.50p 44.74p 42.86p 43.44p 19354
23/02/2012 44.88p 45.22p 42.71p 43.80p 378150
22/02/2012 45.85p 46.70p 42.82p 43.44p 186326
21/02/2012 44.88p 45.26p 44.04p 44.04p 15553
20/02/2012 43.44p 45.85p 42.71p 44.16p 302186
17/02/2012 44.88p 46.33p 44.06p 45.13p 133823
16/02/2012 46.33p 46.33p 44.05p 46.33p 199671
15/02/2012 45.37p 45.49p 44.04p 45.37p 162960
14/02/2012 43.44p 45.72p 43.44p 44.88p 120627
13/02/2012 44.88p 46.33p 44.16p 45.85p 222717
10/02/2012 45.37p 45.37p 43.46p 45.37p 53294
09/02/2012 43.44p 45.95p 43.44p 44.40p 39768
08/02/2012 43.68p 46.21p 43.44p 43.44p 255929
07/02/2012 47.30p 49.01p 44.40p 44.40p 309810
06/02/2012 47.30p 50.58p 45.49p 48.26p 775565
03/02/2012 45.85p 46.33p 44.88p 45.61p 305911
02/02/2012 43.44p 45.90p 43.32p 44.88p 291876
01/02/2012 42.47p 43.44p 40.78p 41.51p 167672
31/01/2012 41.27p 41.99p 40.83p 41.27p 346480
30/01/2012 40.06p 41.99p 39.58p 41.27p 134419
27/01/2012 36.68p 42.52p 35.96p 41.99p 667445
26/01/2012 37.16p 38.66p 35.71p 37.16p 258951
25/01/2012 40.78p 42.22p 37.16p 37.16p 606460
24/01/2012 42.47p 44.23p 41.51p 42.11p 385996
23/01/2012 44.40p 44.79p 41.70p 42.23p 421611
20/01/2012 40.06p 43.44p 39.96p 41.27p 468960
19/01/2012 39.40p 39.58p 38.22p 38.85p 235746
18/01/2012 38.61p 39.09p 37.93p 38.61p 150555
17/01/2012 36.05p 38.35p 36.05p 37.16p 20186
16/01/2012 38.61p 38.61p 36.22p 37.40p 16720
13/01/2012 37.16p 39.00p 35.98p 37.89p 72724
12/01/2012 37.32p 39.32p 37.16p 38.61p 239441
11/01/2012 39.09p 39.82p 36.80p 38.61p 53806
10/01/2012 40.54p 40.54p 36.95p 37.16p 114338
09/01/2012 38.61p 40.30p 36.68p 38.97p 116801
06/01/2012 39.58p 40.54p 38.61p 39.58p 170634
05/01/2012 39.82p 40.30p 39.67p 40.30p 49151
04/01/2012 40.78p 41.51p 40.06p 40.66p 245500
03/01/2012 42.33p 42.33p 40.64p 41.99p 87189
30/12/2011 40.93p 42.23p 40.93p 42.23p 10258
29/12/2011 40.86p 41.65p 40.86p 41.27p 16981
28/12/2011 41.51p 42.47p 40.54p 41.39p 206654
23/12/2011 40.54p 42.47p 40.54p 42.47p 108779
22/12/2011 39.58p 40.54p 39.17p 40.54p 40964
21/12/2011 38.14p 38.61p 38.14p 38.61p 2072
20/12/2011 37.89p 38.14p 37.65p 37.65p 22810
19/12/2011 37.89p 40.16p 37.65p 37.65p 120808
16/12/2011 37.66p 39.09p 37.66p 38.37p 54962
15/12/2011 38.61p 39.55p 37.66p 38.61p 38953
14/12/2011 39.31p 39.31p 38.61p 39.09p 6120
13/12/2011 38.85p 40.16p 38.61p 39.09p 34549
12/12/2011 39.58p 40.66p 38.61p 39.58p 9642
09/12/2011 39.21p 41.02p 38.85p 41.02p 103479
08/12/2011 41.15p 41.15p 39.40p 39.82p 67754
07/12/2011 38.71p 41.02p 38.47p 41.02p 13060
06/12/2011 41.51p 41.53p 37.89p 40.54p 273071
05/12/2011 39.58p 42.42p 39.09p 39.33p 215688
02/12/2011 40.54p 42.47p 39.58p 40.30p 79317
01/12/2011 41.02p 41.02p 39.94p 40.30p 6795
30/11/2011 37.65p 40.54p 35.96p 40.30p 250126
29/11/2011 37.58p 39.48p 37.58p 38.61p 56551
28/11/2011 37.89p 40.20p 36.68p 36.92p 62744
25/11/2011 38.61p 39.48p 37.84p 38.13p 41351
24/11/2011 38.13p 40.54p 38.13p 39.21p 132990
23/11/2011 40.78p 41.08p 36.68p 36.68p 298896
22/11/2011 41.02p 42.47p 41.02p 41.63p 8744
21/11/2011 40.78p 42.41p 40.78p 41.63p 254022
18/11/2011 41.51p 44.38p 40.79p 42.95p 132038
17/11/2011 47.78p 47.78p 39.79p 41.99p 287736
16/11/2011 49.71p 49.95p 45.85p 47.06p 265297
15/11/2011 47.30p 48.75p 46.82p 48.50p 183807
14/11/2011 42.95p 47.28p 42.95p 46.33p 465437
11/11/2011 43.44p 43.92p 42.47p 42.95p 101477
10/11/2011 41.02p 45.16p 37.98p 44.16p 348407
09/11/2011 37.16p 41.41p 35.98p 39.46p 304992
08/11/2011 34.51p 36.28p 34.27p 34.99p 173187
07/11/2011 34.03p 34.03p 33.78p 33.78p 25856
04/11/2011 34.03p 36.20p 34.03p 36.20p 6381
03/11/2011 33.88p 36.44p 33.88p 36.44p 2675
02/11/2011 34.75p 36.44p 34.40p 36.44p 22488
01/11/2011 36.20p 36.68p 34.85p 36.68p 76726
31/10/2011 35.71p 36.36p 34.03p 35.84p 95848
28/10/2011 33.78p 37.00p 31.94p 36.92p 144528
27/10/2011 32.82p 33.78p 31.32p 33.78p 37761
26/10/2011 31.13p 33.21p 30.89p 30.89p 23361
25/10/2011 31.85p 32.34p 31.37p 32.34p 20202
24/10/2011 32.34p 33.78p 31.85p 33.78p 107433
21/10/2011 31.37p 33.78p 31.37p 33.78p 164927
20/10/2011 31.39p 32.85p 31.23p 32.10p 15667
19/10/2011 31.61p 31.85p 31.61p 31.61p 6862
18/10/2011 33.54p 33.93p 30.89p 31.37p 113973
17/10/2011 34.03p 34.89p 33.30p 33.30p 35103

*Close Price adjusted for both dividends and splits