ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
10/12/2010 47.54p 49.23p 47.42p 48.02p 35876
09/12/2010 48.26p 48.26p 46.09p 47.54p 359310
08/12/2010 46.33p 48.17p 45.61p 47.30p 115431
07/12/2010 47.30p 47.97p 45.61p 46.33p 364450
06/12/2010 45.37p 46.33p 44.88p 46.33p 243913
03/12/2010 45.61p 45.95p 44.88p 44.88p 38331
02/12/2010 45.85p 46.82p 44.90p 45.61p 229096
01/12/2010 45.37p 47.71p 44.88p 46.33p 79662
30/11/2010 45.37p 46.66p 44.88p 44.88p 269120
29/11/2010 48.50p 49.83p 43.01p 45.85p 356238
26/11/2010 49.71p 50.27p 48.50p 48.50p 154065
25/11/2010 49.71p 50.10p 48.26p 49.23p 196582
24/11/2010 49.23p 51.40p 47.49p 50.19p 288328
23/11/2010 52.12p 53.68p 49.23p 49.95p 198948
22/11/2010 53.81p 53.81p 52.61p 53.33p 49864
19/11/2010 53.57p 53.57p 50.44p 51.64p 300865
18/11/2010 52.61p 53.80p 51.61p 52.61p 495610
17/11/2010 52.12p 54.19p 52.12p 53.09p 1016723
16/11/2010 53.81p 53.97p 51.88p 51.88p 646078
15/11/2010 54.05p 55.02p 52.12p 53.09p 141325
12/11/2010 52.12p 53.81p 50.68p 51.64p 249724
11/11/2010 51.16p 53.07p 50.93p 52.37p 174090
10/11/2010 53.33p 54.23p 51.16p 51.16p 292171
09/11/2010 50.92p 54.05p 50.68p 53.33p 399429
08/11/2010 51.64p 52.17p 50.68p 50.92p 174561
05/11/2010 54.54p 54.54p 51.89p 52.85p 227014
04/11/2010 50.68p 53.81p 50.19p 53.57p 1278340
03/11/2010 54.30p 54.78p 50.28p 52.12p 288610
02/11/2010 54.05p 57.67p 52.12p 54.05p 943847
01/11/2010 46.82p 52.12p 45.37p 52.12p 1463319
29/10/2010 43.44p 48.50p 42.20p 46.33p 641959
28/10/2010 41.75p 43.44p 41.51p 43.44p 1639211
27/10/2010 41.75p 41.75p 40.54p 41.51p 684989
26/10/2010 41.99p 41.99p 39.58p 41.02p 348337
25/10/2010 41.51p 43.03p 39.70p 40.30p 167314
22/10/2010 40.54p 42.63p 39.58p 41.51p 1511009
21/10/2010 41.51p 42.71p 39.58p 39.58p 177358
20/10/2010 40.06p 41.97p 39.73p 40.06p 192830
19/10/2010 41.27p 42.23p 40.45p 41.75p 135292
18/10/2010 44.40p 44.40p 40.08p 41.27p 114267
15/10/2010 42.47p 44.30p 40.96p 42.23p 548396
14/10/2010 40.54p 43.44p 39.58p 41.51p 1714273
13/10/2010 39.58p 41.12p 39.33p 39.33p 360158
12/10/2010 38.61p 40.06p 37.67p 39.09p 480534
11/10/2010 38.61p 41.19p 38.61p 38.61p 1904036
08/10/2010 38.61p 39.58p 36.68p 39.58p 2022805
07/10/2010 36.20p 38.02p 35.71p 37.65p 774370
06/10/2010 34.75p 38.14p 33.85p 37.16p 2338322
05/10/2010 34.75p 36.38p 33.78p 34.03p 531014
04/10/2010 30.89p 36.13p 29.94p 35.47p 517035
01/10/2010 31.85p 31.85p 30.41p 30.89p 150539
30/09/2010 32.82p 33.49p 29.92p 30.89p 111734
29/09/2010 32.82p 33.57p 32.34p 33.06p 365741
28/09/2010 32.10p 33.54p 30.64p 32.34p 99247
27/09/2010 30.89p 32.79p 30.58p 32.10p 173493
24/09/2010 29.92p 33.30p 29.92p 32.34p 228302
23/09/2010 31.85p 34.29p 30.55p 32.34p 119695
22/09/2010 32.58p 34.43p 31.85p 33.30p 572274
21/09/2010 33.30p 34.97p 32.66p 33.54p 58737
20/09/2010 33.78p 34.75p 31.85p 34.03p 1984170
17/09/2010 33.78p 33.78p 30.09p 31.85p 127646
16/09/2010 28.96p 34.27p 27.69p 32.34p 864669
15/09/2010 28.96p 31.71p 27.51p 29.68p 220715
14/09/2010 30.89p 31.67p 27.99p 29.44p 1121965
13/09/2010 28.96p 30.57p 27.99p 29.44p 374377
10/09/2010 27.99p 29.68p 27.58p 29.20p 118559
09/09/2010 27.03p 27.65p 25.97p 27.03p 217806
08/09/2010 27.27p 27.75p 27.03p 27.03p 429864
07/09/2010 27.03p 28.10p 25.12p 26.54p 347558
06/09/2010 27.99p 28.70p 26.45p 27.27p 60063
03/09/2010 27.99p 28.48p 26.56p 27.51p 168187
02/09/2010 27.03p 27.03p 26.54p 27.03p 80658
01/09/2010 27.03p 28.52p 26.06p 27.75p 489391
31/08/2010 27.51p 28.72p 27.03p 28.48p 23701
27/08/2010 27.03p 28.86p 27.03p 27.75p 22402
26/08/2010 28.96p 28.96p 28.48p 28.48p 75126
25/08/2010 28.96p 29.89p 27.03p 28.48p 84745
24/08/2010 28.48p 28.48p 27.99p 27.99p 112022
23/08/2010 29.44p 29.44p 28.02p 29.44p 74145
20/08/2010 28.96p 31.34p 28.50p 29.44p 111382
19/08/2010 29.92p 30.12p 27.99p 29.92p 166595
18/08/2010 30.16p 30.89p 28.98p 30.41p 63575
17/08/2010 28.96p 30.84p 28.96p 30.16p 40009
16/08/2010 29.92p 30.89p 28.98p 30.16p 50127
13/08/2010 30.89p 30.89p 29.20p 29.92p 24882
12/08/2010 30.89p 30.90p 27.99p 30.65p 22146
11/08/2010 28.96p 29.92p 27.99p 29.92p 108737
10/08/2010 30.89p 31.85p 29.92p 30.65p 86154
09/08/2010 29.92p 31.61p 28.57p 29.92p 21722
06/08/2010 28.48p 29.92p 28.48p 29.92p 80
05/08/2010 29.44p 30.16p 27.99p 30.16p 69883
04/08/2010 28.96p 28.96p 28.19p 28.96p 11893
03/08/2010 29.68p 29.68p 28.96p 28.96p 29403
02/08/2010 31.61p 31.85p 28.96p 28.96p 47322
30/07/2010 29.92p 31.85p 28.96p 31.85p 276649
29/07/2010 31.37p 31.85p 30.89p 30.89p 48173
28/07/2010 30.16p 30.16p 29.01p 30.16p 8909
27/07/2010 30.89p 31.35p 30.16p 30.16p 57303
26/07/2010 29.68p 29.68p 28.98p 29.68p 909
23/07/2010 28.48p 31.34p 28.48p 29.68p 207264
22/07/2010 27.99p 29.92p 27.29p 28.72p 104465
21/07/2010 26.54p 27.51p 26.54p 27.03p 3558
20/07/2010 27.03p 27.51p 25.24p 26.54p 51730
19/07/2010 26.54p 27.41p 25.24p 26.54p 12244
16/07/2010 26.06p 27.75p 25.10p 26.54p 50898
15/07/2010 28.48p 28.48p 25.10p 25.82p 471152
14/07/2010 28.72p 29.20p 27.75p 29.20p 67390
13/07/2010 27.99p 27.99p 27.03p 27.51p 32160
12/07/2010 29.92p 29.92p 26.06p 27.03p 518272
09/07/2010 29.92p 30.41p 29.68p 30.41p 107563
08/07/2010 31.85p 31.85p 29.92p 31.37p 39623
07/07/2010 28.96p 31.71p 28.96p 30.89p 49498
06/07/2010 30.89p 30.89p 29.92p 30.89p 50763
05/07/2010 27.99p 29.44p 27.99p 29.44p 2072
02/07/2010 30.89p 30.89p 27.99p 29.44p 188153
01/07/2010 30.65p 31.85p 29.92p 31.85p 421645
30/06/2010 30.41p 31.85p 29.92p 30.65p 192706
29/06/2010 34.75p 34.75p 30.91p 31.85p 240336
28/06/2010 33.78p 34.75p 32.58p 32.58p 120838
25/06/2010 33.06p 33.59p 32.82p 33.30p 35700
24/06/2010 33.54p 34.51p 33.30p 34.03p 47764
23/06/2010 34.27p 34.68p 32.34p 33.54p 147884
22/06/2010 34.27p 35.23p 33.78p 34.75p 102863
21/06/2010 34.27p 34.99p 33.54p 34.27p 93319
18/06/2010 35.71p 35.71p 34.51p 34.99p 131929
17/06/2010 33.78p 34.99p 33.30p 34.27p 297585
16/06/2010 34.75p 37.40p 32.82p 34.03p 1177118
15/06/2010 30.89p 35.47p 30.89p 34.99p 718670
14/06/2010 29.44p 30.59p 29.20p 29.68p 24467
11/06/2010 30.41p 32.10p 29.44p 30.41p 360007
10/06/2010 28.96p 30.89p 26.54p 29.92p 627199
09/06/2010 26.30p 29.92p 26.06p 27.51p 169176
08/06/2010 24.13p 24.61p 24.13p 24.13p 63509
07/06/2010 22.20p 24.86p 22.20p 23.65p 24251
04/06/2010 23.41p 24.83p 22.68p 24.37p 154312
03/06/2010 23.17p 24.61p 23.17p 24.61p 38797
02/06/2010 25.10p 26.79p 23.26p 24.61p 26240
01/06/2010 24.13p 26.88p 24.13p 25.10p 53296
28/05/2010 25.10p 27.03p 22.68p 26.06p 188967
27/05/2010 25.58p 25.87p 22.68p 23.89p 123592
26/05/2010 27.03p 27.99p 24.95p 25.82p 256306
25/05/2010 22.20p 31.37p 22.20p 26.79p 1184731
24/05/2010 21.24p 24.90p 20.27p 21.72p 208023
21/05/2010 21.24p 21.24p 20.75p 20.75p 3286
20/05/2010 24.13p 24.13p 20.75p 20.75p 127696
19/05/2010 26.06p 26.06p 23.77p 25.58p 26492
18/05/2010 24.13p 26.06p 22.20p 24.61p 247972
17/05/2010 27.51p 27.51p 25.10p 25.82p 167154
14/05/2010 27.03p 28.96p 25.10p 26.06p 283004
13/05/2010 25.10p 25.58p 23.41p 24.86p 72735
12/05/2010 23.65p 25.10p 21.82p 25.10p 176529
11/05/2010 21.24p 23.83p 21.24p 22.44p 58309
10/05/2010 24.13p 24.13p 20.51p 22.93p 64592
07/05/2010 23.17p 24.08p 20.42p 22.20p 240815
06/05/2010 21.96p 23.69p 21.24p 22.93p 342799
05/05/2010 24.86p 24.96p 23.89p 24.13p 46574
04/05/2010 27.03p 27.75p 24.20p 24.86p 111789
30/04/2010 26.54p 28.74p 24.83p 26.54p 98945
29/04/2010 24.13p 29.27p 24.11p 25.34p 490950
28/04/2010 23.17p 26.01p 23.03p 23.17p 76587
27/04/2010 24.37p 24.61p 22.74p 23.41p 164766
26/04/2010 25.34p 26.06p 24.86p 24.86p 107202
23/04/2010 25.10p 26.79p 25.10p 25.82p 281298
22/04/2010 28.48p 28.72p 25.15p 25.82p 487587
21/04/2010 28.96p 31.37p 27.99p 27.99p 137670
20/04/2010 31.85p 32.04p 27.99p 27.99p 315834
19/04/2010 30.89p 30.89p 29.68p 29.68p 503543
16/04/2010 32.34p 33.87p 28.09p 31.85p 671806
15/04/2010 34.75p 37.02p 30.89p 31.37p 1379694
14/04/2010 30.89p 34.27p 27.99p 33.54p 1476208
13/04/2010 23.17p 30.41p 23.17p 28.48p 455484
12/04/2010 25.10p 26.79p 23.17p 25.10p 324943
09/04/2010 22.93p 26.69p 22.68p 25.58p 286650
08/04/2010 21.24p 22.68p 20.85p 22.20p 564906
07/04/2010 19.79p 21.24p 19.67p 20.51p 266770
06/04/2010 17.86p 21.12p 17.62p 18.82p 67856
01/04/2010 17.62p 20.51p 16.89p 16.89p 305675
31/03/2010 19.31p 19.31p 17.47p 19.31p 109371
30/03/2010 17.86p 19.06p 17.62p 17.62p 94978
29/03/2010 20.03p 20.03p 17.52p 19.55p 163965
26/03/2010 18.82p 20.03p 18.82p 20.03p 4791
25/03/2010 18.58p 20.75p 18.58p 20.03p 19078
24/03/2010 20.75p 20.75p 18.82p 19.79p 42745
23/03/2010 19.06p 19.55p 18.82p 19.55p 15057
22/03/2010 18.34p 20.75p 17.37p 19.06p 127018
19/03/2010 18.34p 21.26p 18.34p 20.27p 82507
18/03/2010 20.99p 20.99p 18.34p 19.79p 83879
17/03/2010 19.31p 20.99p 18.34p 20.03p 286314
16/03/2010 21.96p 21.96p 19.31p 20.51p 23701

*Close Price adjusted for both dividends and splits