ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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