ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/09/2022 99.36p 109.95p 98.40p 108.65p 3629131
23/09/2022 105.50p 107.75p 97.54p 101.65p 5045885
22/09/2022 110.70p 111.72p 106.05p 107.45p 3428051
21/09/2022 107.65p 114.95p 105.60p 113.20p 4653350
20/09/2022 114.10p 116.65p 105.25p 109.95p 6543934
19/09/2022 108.50p 116.00p 107.65p 115.10p 8407712
16/09/2022 108.50p 116.00p 107.65p 115.10p 8399529
15/09/2022 113.00p 121.40p 108.80p 111.25p 9571222
14/09/2022 132.90p 136.30p 108.80p 115.25p 37486620
13/09/2022 164.00p 167.01p 153.17p 153.20p 3034038
12/09/2022 162.35p 168.00p 158.00p 161.65p 2993079
09/09/2022 161.00p 168.95p 159.50p 166.05p 1919640
08/09/2022 162.80p 168.74p 155.10p 160.50p 3340199
07/09/2022 163.00p 164.95p 154.80p 163.55p 5699769
06/09/2022 171.60p 178.40p 167.15p 171.25p 1790182
05/09/2022 176.70p 179.35p 171.55p 172.65p 1701865
02/09/2022 183.05p 185.90p 177.90p 179.40p 2145041
01/09/2022 195.70p 198.00p 179.45p 179.45p 2574887
31/08/2022 199.95p 204.60p 197.25p 197.60p 1348619
30/08/2022 202.70p 211.00p 200.20p 201.20p 1559849
29/08/2022 208.10p 214.20p 205.70p 207.50p 2168261
26/08/2022 208.10p 214.20p 205.70p 207.50p 2168261
25/08/2022 201.00p 211.90p 199.10p 206.00p 2873045
24/08/2022 201.30p 203.30p 193.60p 198.75p 2139258
23/08/2022 201.20p 209.90p 197.10p 202.80p 1811727
22/08/2022 208.30p 208.30p 193.35p 198.70p 1745766
19/08/2022 208.20p 216.70p 201.00p 204.50p 1672326
18/08/2022 225.00p 228.50p 208.10p 213.10p 5592735
17/08/2022 238.10p 248.02p 237.70p 242.20p 1754639
16/08/2022 252.70p 260.01p 236.90p 244.50p 1950847
15/08/2022 250.00p 251.60p 237.50p 250.40p 1934021
12/08/2022 247.50p 249.00p 235.10p 240.00p 2042505
11/08/2022 221.00p 251.30p 220.17p 248.40p 3771133
10/08/2022 202.00p 221.00p 197.35p 221.00p 2560890
09/08/2022 216.00p 216.00p 200.20p 201.10p 1829351
08/08/2022 217.70p 220.00p 205.20p 215.00p 2482419
05/08/2022 212.10p 218.80p 207.40p 217.40p 2886301
04/08/2022 205.90p 213.80p 202.10p 208.90p 2303227
03/08/2022 212.00p 213.90p 201.10p 203.80p 1558869
02/08/2022 205.00p 209.08p 197.80p 208.80p 1581253
01/08/2022 211.00p 216.70p 200.60p 206.60p 1832126
29/07/2022 220.00p 222.50p 210.30p 213.00p 2604183
28/07/2022 200.00p 218.90p 197.95p 215.50p 5437208
27/07/2022 196.00p 198.95p 190.05p 197.80p 1406052
26/07/2022 197.60p 202.90p 185.35p 188.95p 2057899
25/07/2022 200.00p 200.00p 186.05p 191.95p 1851953
22/07/2022 202.00p 204.00p 198.20p 201.10p 1311415
21/07/2022 205.00p 205.80p 196.00p 200.30p 1061344
20/07/2022 200.00p 203.90p 192.85p 203.80p 2080673
19/07/2022 196.25p 200.00p 191.95p 197.10p 1346975
18/07/2022 198.95p 203.19p 177.50p 201.00p 3575088
15/07/2022 179.40p 182.45p 175.00p 177.70p 2007266
14/07/2022 179.50p 183.31p 175.45p 178.00p 1612130
13/07/2022 185.60p 187.00p 173.00p 181.30p 2467506
12/07/2022 184.15p 192.35p 182.50p 187.45p 1592198
11/07/2022 183.35p 198.03p 183.35p 188.10p 2065342
08/07/2022 189.35p 190.71p 182.90p 187.85p 2362156
07/07/2022 179.15p 188.90p 174.20p 187.40p 2634968
06/07/2022 173.95p 177.75p 170.95p 177.75p 2442861
05/07/2022 173.40p 176.75p 167.45p 171.75p 3276445
04/07/2022 182.95p 184.95p 170.75p 171.05p 1293024
01/07/2022 171.45p 183.50p 168.65p 180.90p 2523890
30/06/2022 171.20p 178.25p 165.45p 172.80p 4380342
29/06/2022 197.00p 198.25p 172.45p 173.60p 3539432
28/06/2022 200.30p 202.70p 193.50p 193.50p 1949830
27/06/2022 194.00p 206.20p 193.05p 195.85p 2371293
24/06/2022 195.90p 199.50p 191.00p 194.55p 2128634
23/06/2022 207.00p 207.00p 189.55p 190.40p 2926278
22/06/2022 206.50p 212.70p 201.10p 207.30p 2595839
21/06/2022 205.00p 218.90p 201.11p 216.70p 3069451
20/06/2022 209.90p 219.00p 209.50p 214.50p 4667247
17/06/2022 202.10p 218.80p 202.10p 214.10p 3385343
16/06/2022 219.20p 219.90p 201.40p 205.80p 2569332
15/06/2022 208.90p 216.90p 207.37p 212.90p 4424595
14/06/2022 217.40p 219.10p 202.20p 202.20p 3363829
13/06/2022 224.90p 230.15p 209.60p 210.90p 4748817
10/06/2022 234.00p 244.10p 228.90p 231.20p 5003912
09/06/2022 278.80p 288.10p 236.10p 236.20p 11573822
08/06/2022 290.10p 293.10p 283.20p 288.80p 1852775
07/06/2022 294.90p 300.90p 283.00p 288.80p 1541128
06/06/2022 292.70p 303.70p 286.18p 301.80p 2114550
03/06/2022 292.00p 297.30p 284.48p 286.50p 2356455
02/06/2022 292.00p 297.30p 284.48p 286.50p 2356455
01/06/2022 292.00p 297.30p 284.48p 286.50p 2356455
31/05/2022 312.60p 313.10p 293.48p 294.70p 2999132
30/05/2022 315.00p 320.00p 302.90p 304.90p 2021737
27/05/2022 308.00p 314.60p 299.80p 313.50p 2205131
26/05/2022 290.00p 301.50p 289.10p 301.50p 1774865
25/05/2022 316.00p 316.00p 288.00p 288.00p 2757071
24/05/2022 314.00p 319.60p 304.30p 310.40p 1207726
23/05/2022 301.00p 322.20p 301.00p 318.40p 1235179
20/05/2022 314.00p 322.30p 304.20p 304.60p 3797824
19/05/2022 291.40p 313.90p 291.40p 311.30p 2625664
18/05/2022 296.90p 309.10p 293.90p 299.30p 2372789
17/05/2022 295.00p 295.10p 287.60p 293.20p 1812144
16/05/2022 287.40p 294.70p 281.50p 287.30p 2181971
13/05/2022 280.00p 289.20p 270.00p 286.60p 2039578
12/05/2022 270.00p 276.98p 253.30p 268.90p 2875060
11/05/2022 270.00p 288.50p 269.50p 281.10p 2000631
10/05/2022 282.10p 288.72p 267.30p 268.90p 3288569
09/05/2022 296.00p 303.90p 277.00p 277.00p 2793176
06/05/2022 308.20p 313.90p 296.00p 301.90p 3596400
05/05/2022 313.20p 329.20p 310.00p 312.50p 2385115
04/05/2022 310.40p 327.50p 310.30p 313.10p 1193012
03/05/2022 315.60p 328.80p 310.80p 318.00p 2867412
02/05/2022 307.60p 338.90p 307.60p 331.40p 2095608
29/04/2022 307.60p 338.90p 307.60p 331.40p 2095608
28/04/2022 328.00p 332.19p 304.50p 311.60p 1630914
27/04/2022 314.80p 325.20p 309.29p 323.90p 1423040
26/04/2022 328.30p 333.30p 315.20p 317.90p 1332435
25/04/2022 331.60p 332.92p 311.00p 325.30p 3125881
22/04/2022 339.90p 347.71p 326.00p 327.30p 3321078
21/04/2022 368.60p 372.00p 340.70p 340.70p 3028603
20/04/2022 360.00p 381.80p 349.90p 369.30p 2960885
19/04/2022 361.40p 361.40p 343.20p 358.50p 1846073
18/04/2022 367.00p 367.00p 349.50p 355.60p 1461763
15/04/2022 367.00p 367.00p 349.50p 355.60p 1461763
14/04/2022 367.00p 367.00p 349.50p 355.60p 1461763
13/04/2022 360.70p 368.30p 345.80p 354.60p 2119596
12/04/2022 356.60p 360.00p 341.60p 347.30p 1607190
11/04/2022 350.10p 359.15p 345.20p 352.70p 1642318
08/04/2022 370.80p 372.70p 351.70p 356.50p 2740131
07/04/2022 358.20p 375.60p 355.30p 358.70p 2225916
06/04/2022 377.50p 380.00p 355.30p 356.10p 3298049
05/04/2022 380.00p 404.00p 369.00p 379.30p 5104720
04/04/2022 358.80p 369.90p 345.89p 369.90p 2443743
01/04/2022 359.40p 364.90p 350.70p 353.30p 1654723
31/03/2022 353.40p 360.80p 342.20p 354.80p 2530754
30/03/2022 340.40p 361.40p 340.20p 358.20p 2740012
29/03/2022 355.00p 355.00p 330.60p 342.40p 3085341
28/03/2022 341.20p 352.60p 336.20p 340.80p 2591005
25/03/2022 363.80p 374.00p 344.47p 344.60p 2473481
24/03/2022 356.60p 364.20p 346.60p 356.00p 2299061
23/03/2022 361.00p 364.80p 342.40p 354.00p 3913895
22/03/2022 346.20p 359.00p 340.80p 349.40p 1951686
21/03/2022 358.80p 363.22p 339.60p 347.00p 2056474
18/03/2022 357.00p 357.00p 336.40p 357.00p 3802486
17/03/2022 363.20p 366.20p 335.60p 347.60p 4740980
16/03/2022 345.00p 364.40p 339.20p 363.40p 4199430
15/03/2022 370.00p 375.40p 342.00p 358.00p 4463954
14/03/2022 409.00p 424.20p 377.80p 379.20p 3782309
11/03/2022 375.00p 412.20p 370.00p 402.40p 6028340
10/03/2022 399.60p 405.80p 376.00p 378.80p 3913489
09/03/2022 421.80p 441.38p 365.20p 397.00p 10161796
08/03/2022 354.80p 406.40p 353.20p 406.20p 9099041
07/03/2022 319.40p 361.20p 308.19p 351.40p 6980660
04/03/2022 304.80p 319.40p 296.20p 314.80p 3782894
03/03/2022 332.00p 338.39p 302.86p 304.20p 3725152
02/03/2022 333.80p 347.60p 310.07p 327.80p 4949164
01/03/2022 368.00p 374.80p 300.73p 318.60p 9239351
28/02/2022 273.00p 349.20p 273.00p 332.20p 10468285
25/02/2022 269.00p 279.00p 244.52p 277.20p 5280267
24/02/2022 216.00p 260.00p 208.24p 257.80p 6253353
23/02/2022 236.20p 240.80p 232.40p 236.20p 2545535
22/02/2022 217.40p 239.60p 213.64p 234.00p 2939693
21/02/2022 242.00p 247.00p 224.40p 228.00p 3498784
18/02/2022 256.00p 258.60p 240.60p 240.60p 2464885
17/02/2022 263.40p 269.00p 252.60p 254.40p 1765554
16/02/2022 268.20p 274.00p 257.00p 265.40p 2435000
15/02/2022 245.00p 267.80p 243.80p 265.00p 3349213
14/02/2022 252.40p 254.00p 240.00p 249.40p 4932889
11/02/2022 251.80p 272.20p 248.00p 261.40p 3091061
10/02/2022 277.00p 280.00p 249.00p 260.00p 4613397
09/02/2022 254.80p 287.40p 251.40p 278.80p 4638778
08/02/2022 251.00p 252.80p 242.96p 248.20p 2371065
07/02/2022 256.60p 262.40p 249.00p 255.40p 2932213
04/02/2022 259.80p 265.00p 247.20p 253.40p 4424664
03/02/2022 276.60p 278.20p 251.80p 254.80p 3068054
02/02/2022 273.00p 286.40p 266.60p 278.60p 4419311
01/02/2022 271.80p 276.28p 257.00p 264.40p 6804168
31/01/2022 244.00p 271.00p 242.20p 270.40p 4917105
28/01/2022 240.00p 246.24p 228.20p 239.40p 5706955
27/01/2022 256.20p 267.60p 235.60p 241.80p 9193130
26/01/2022 260.00p 274.80p 253.20p 268.00p 5149082
25/01/2022 282.20p 284.10p 249.80p 255.00p 6848961
24/01/2022 301.00p 306.80p 267.00p 271.60p 8786054
21/01/2022 328.00p 328.00p 302.40p 308.00p 3208481
20/01/2022 308.60p 334.60p 307.98p 332.40p 2839338
19/01/2022 319.00p 324.20p 311.80p 312.60p 3401715
18/01/2022 338.20p 340.00p 324.00p 329.00p 3487130
17/01/2022 340.00p 349.20p 333.18p 342.40p 1997813
14/01/2022 361.40p 366.60p 338.00p 338.00p 1739073
13/01/2022 363.20p 363.20p 352.60p 356.60p 1111908
12/01/2022 359.00p 361.80p 353.20p 358.40p 1409875
10/01/2022 367.80p 370.00p 346.80p 347.60p 2776267
07/01/2022 360.00p 375.60p 357.60p 364.60p 2285453
06/01/2022 376.60p 388.20p 359.88p 363.00p 4233457
05/01/2022 386.60p 395.00p 376.20p 387.20p 2897883
04/01/2022 405.00p 410.20p 390.00p 392.00p 2861452
03/01/2022 386.60p 397.00p 385.00p 394.00p 584826
31/12/2021 386.60p 397.00p 385.00p 394.00p 584826
30/12/2021 375.00p 393.80p 374.60p 391.60p 2163905
29/12/2021 392.80p 399.00p 374.00p 377.40p 2482947
28/12/2021 389.80p 398.60p 385.40p 396.00p 663825
27/12/2021 389.80p 398.60p 385.40p 396.00p 663825
24/12/2021 389.80p 398.60p 385.40p 396.00p 663825
23/12/2021 388.20p 395.60p 386.00p 387.20p 1756708
22/12/2021 388.40p 393.00p 377.33p 391.20p 1475537
21/12/2021 364.80p 388.45p 364.80p 386.60p 2254734
20/12/2021 360.00p 374.20p 358.60p 369.60p 2417932

*Close Price adjusted for both dividends and splits