ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/03/2010 19.79p 21.96p 19.31p 21.96p 55702
12/03/2010 21.72p 21.83p 19.59p 20.27p 215846
11/03/2010 21.24p 22.93p 18.63p 22.93p 309794
10/03/2010 19.31p 20.99p 18.63p 20.27p 418700
09/03/2010 17.37p 19.98p 17.37p 18.10p 43824
08/03/2010 17.86p 19.31p 16.51p 18.10p 121790
05/03/2010 18.10p 19.18p 17.13p 17.62p 42910
04/03/2010 16.41p 19.21p 16.41p 18.10p 14084
03/03/2010 15.93p 17.37p 15.93p 17.37p 9659
02/03/2010 16.89p 18.10p 15.93p 17.13p 132088
01/03/2010 17.37p 17.37p 16.00p 16.65p 30024
26/02/2010 18.10p 18.10p 15.50p 16.89p 196959
25/02/2010 16.89p 17.37p 16.89p 17.37p 0
24/02/2010 17.62p 17.62p 16.81p 16.89p 6734
23/02/2010 16.65p 19.17p 16.65p 17.62p 5537
22/02/2010 19.31p 19.31p 17.47p 18.10p 12024
19/02/2010 18.58p 18.58p 16.78p 17.62p 65768
18/02/2010 18.82p 19.31p 18.58p 18.58p 47770
17/02/2010 18.34p 19.24p 18.34p 18.58p 1075
16/02/2010 19.79p 19.79p 17.37p 18.34p 54109
15/02/2010 18.58p 20.13p 18.58p 18.58p 9769
12/02/2010 15.44p 20.13p 15.44p 18.58p 49574
11/02/2010 16.89p 17.74p 16.89p 16.89p 1654
10/02/2010 16.65p 17.86p 16.65p 16.89p 21628
09/02/2010 16.65p 17.62p 15.54p 16.65p 1689
08/02/2010 16.41p 18.42p 16.41p 16.65p 22004
05/02/2010 17.62p 19.11p 16.65p 17.62p 55518
04/02/2010 18.34p 19.59p 17.62p 18.34p 2580
03/02/2010 18.58p 19.35p 17.62p 18.34p 5599
02/02/2010 18.34p 19.55p 17.76p 18.58p 36577
01/02/2010 19.06p 19.65p 17.04p 18.34p 154643
29/01/2010 17.86p 18.10p 17.01p 18.10p 219013
28/01/2010 19.31p 20.22p 17.13p 17.13p 162029
27/01/2010 16.65p 19.31p 16.65p 19.31p 61695
26/01/2010 18.34p 18.34p 16.44p 17.86p 26290
25/01/2010 19.31p 19.31p 18.36p 18.82p 6128
22/01/2010 19.79p 19.79p 18.38p 19.31p 23069
21/01/2010 18.34p 19.79p 18.34p 19.79p 223565
20/01/2010 19.79p 19.79p 18.39p 19.79p 2072
19/01/2010 21.24p 21.33p 18.45p 19.79p 17094
18/01/2010 20.51p 20.51p 18.45p 20.27p 3626
15/01/2010 19.55p 20.51p 18.39p 20.51p 55685
14/01/2010 20.27p 21.47p 18.44p 20.03p 35120
13/01/2010 19.31p 20.27p 18.44p 20.27p 5180
12/01/2010 19.31p 19.79p 18.35p 19.79p 114523
11/01/2010 19.31p 21.96p 19.31p 20.03p 13658
08/01/2010 20.75p 20.75p 18.53p 19.31p 104323
07/01/2010 21.72p 22.20p 19.50p 20.27p 71710
06/01/2010 18.82p 21.24p 18.82p 20.75p 481639
05/01/2010 16.41p 18.34p 16.41p 18.34p 15986
04/01/2010 15.44p 18.51p 14.48p 17.37p 204029
31/12/2009 15.93p 15.93p 15.44p 15.44p 1968
30/12/2009 14.72p 16.17p 14.72p 16.17p 130865
29/12/2009 15.44p 16.57p 14.72p 14.96p 19509
24/12/2009 15.20p 16.51p 15.20p 15.20p 30363
23/12/2009 15.69p 16.52p 14.72p 15.69p 9331
22/12/2009 15.20p 17.04p 15.20p 15.69p 154082
21/12/2009 16.89p 16.89p 16.41p 16.41p 5698
18/12/2009 15.69p 16.17p 15.44p 16.17p 60302
17/12/2009 15.44p 16.65p 15.44p 16.17p 22832
16/12/2009 15.44p 15.89p 14.72p 15.69p 231168
15/12/2009 14.96p 16.98p 14.48p 15.93p 97758
14/12/2009 15.44p 17.04p 15.44p 16.41p 12250
11/12/2009 16.41p 17.04p 15.93p 15.93p 932
10/12/2009 16.41p 16.41p 15.44p 16.41p 191657
09/12/2009 16.41p 16.41p 15.25p 16.41p 508
08/12/2009 17.13p 17.13p 16.41p 16.41p 15163
07/12/2009 16.89p 17.13p 14.96p 16.41p 109696
04/12/2009 15.44p 16.89p 15.44p 16.89p 109632
03/12/2009 15.93p 17.17p 15.44p 16.17p 168607
02/12/2009 16.41p 19.31p 15.56p 16.65p 228550
01/12/2009 17.37p 18.34p 17.37p 18.34p 3507
30/11/2009 17.86p 18.58p 17.86p 18.58p 0
27/11/2009 17.37p 19.31p 15.69p 17.86p 441637
26/11/2009 19.06p 19.06p 18.34p 19.06p 13261
25/11/2009 19.31p 21.20p 17.37p 19.06p 39104
24/11/2009 18.34p 19.29p 17.39p 18.58p 89226
23/11/2009 19.79p 19.79p 18.48p 18.82p 40619
20/11/2009 20.27p 21.24p 18.82p 19.79p 138179
19/11/2009 19.06p 20.26p 19.06p 19.31p 7525
18/11/2009 20.75p 20.75p 19.06p 19.06p 53153
17/11/2009 21.24p 21.24p 19.45p 20.75p 44746
16/11/2009 20.75p 20.75p 20.75p 20.75p 0
13/11/2009 20.75p 21.24p 20.75p 20.75p 22296
12/11/2009 21.24p 21.24p 20.27p 20.75p 64302
11/11/2009 21.24p 21.24p 20.27p 20.27p 5491
10/11/2009 20.27p 22.20p 20.27p 21.48p 500146
09/11/2009 19.79p 21.24p 19.55p 19.55p 67411
06/11/2009 18.82p 19.79p 18.82p 19.79p 10360
05/11/2009 19.31p 19.31p 18.34p 18.82p 266716
04/11/2009 20.27p 20.27p 19.31p 19.31p 2958
03/11/2009 20.27p 20.27p 17.37p 19.31p 175547
02/11/2009 19.31p 20.99p 17.86p 20.99p 214229
30/10/2009 20.75p 21.24p 19.79p 20.51p 275283
29/10/2009 21.24p 21.24p 20.75p 20.75p 38091
28/10/2009 21.24p 21.24p 20.51p 20.99p 156774
27/10/2009 20.27p 21.24p 20.27p 20.75p 66182
26/10/2009 21.72p 21.72p 21.24p 21.24p 68841
23/10/2009 22.20p 22.20p 21.24p 21.72p 9107
22/10/2009 20.75p 22.68p 20.75p 22.20p 18754
21/10/2009 20.75p 22.20p 18.82p 21.72p 244117
20/10/2009 21.96p 21.96p 20.51p 21.48p 223444
19/10/2009 23.17p 23.17p 20.99p 20.99p 230594
16/10/2009 22.68p 22.68p 22.68p 22.68p 6910
15/10/2009 22.93p 22.93p 22.68p 22.68p 2642
14/10/2009 21.24p 22.93p 21.24p 22.93p 9007
13/10/2009 21.96p 22.20p 21.72p 22.20p 40375
12/10/2009 23.41p 23.65p 22.20p 23.65p 15348
09/10/2009 22.44p 24.13p 22.44p 23.41p 95932
08/10/2009 24.13p 24.13p 22.20p 22.68p 79025
07/10/2009 23.89p 24.61p 22.93p 22.93p 132718
06/10/2009 24.13p 24.37p 23.65p 24.37p 10597
05/10/2009 23.65p 25.10p 23.65p 24.37p 155480
02/10/2009 25.10p 25.10p 23.41p 23.41p 155397
01/10/2009 24.13p 24.61p 24.13p 24.61p 167821
30/09/2009 23.17p 25.10p 23.17p 25.10p 103581
29/09/2009 25.10p 25.10p 23.89p 24.61p 113992
28/09/2009 24.13p 24.13p 23.89p 23.89p 13292
25/09/2009 24.13p 24.13p 22.44p 23.41p 156650
24/09/2009 26.06p 26.06p 24.61p 24.61p 64231
23/09/2009 25.34p 25.34p 25.10p 25.10p 4996
22/09/2009 26.54p 26.54p 25.10p 25.34p 11827
21/09/2009 23.41p 25.58p 23.41p 25.58p 57734

*Close Price adjusted for both dividends and splits