ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
17/12/2021 378.60p 384.49p 363.00p 378.20p 3783231
16/12/2021 380.00p 404.60p 376.51p 385.40p 3970417
15/12/2021 380.00p 391.33p 375.00p 375.00p 2572673
14/12/2021 386.00p 412.20p 375.40p 382.20p 3257769
13/12/2021 399.00p 403.20p 380.60p 382.80p 2789882
10/12/2021 402.00p 409.80p 395.40p 396.80p 2772565
09/12/2021 424.00p 428.00p 400.80p 401.40p 2365254
08/12/2021 437.20p 445.60p 421.20p 422.40p 1612943
07/12/2021 420.20p 440.00p 417.36p 432.60p 2587861
06/12/2021 408.20p 415.20p 392.50p 414.00p 2947309
03/12/2021 442.60p 445.00p 399.00p 400.20p 3792875
02/12/2021 445.40p 453.20p 422.60p 428.40p 4329764
01/12/2021 456.80p 468.00p 451.00p 461.40p 1930370
30/11/2021 448.00p 466.60p 442.00p 458.00p 2795188
29/11/2021 430.60p 461.60p 430.60p 455.40p 2927277
26/11/2021 437.20p 446.60p 428.80p 430.40p 2366105
25/11/2021 435.00p 463.40p 428.04p 456.20p 2730592
24/11/2021 425.00p 434.60p 415.40p 426.60p 1919050
23/11/2021 429.60p 435.20p 416.80p 424.80p 4050358
22/11/2021 464.00p 473.20p 440.60p 444.20p 2718963
19/11/2021 465.00p 480.60p 456.40p 465.00p 2592132
18/11/2021 485.60p 487.00p 459.80p 469.20p 3139338
17/11/2021 491.80p 502.50p 483.00p 484.20p 2067930
16/11/2021 500.00p 503.50p 483.20p 491.80p 1817430
15/11/2021 511.00p 516.00p 485.60p 492.00p 2080049
12/11/2021 504.00p 513.00p 497.80p 507.00p 1724162
11/11/2021 523.00p 526.00p 494.00p 495.80p 3133294
10/11/2021 503.00p 527.50p 500.13p 521.00p 4491896
09/11/2021 498.00p 511.50p 476.60p 511.50p 5522848
08/11/2021 482.80p 490.00p 470.40p 479.40p 1544835
05/11/2021 484.60p 493.00p 471.20p 477.80p 1811300
04/11/2021 493.20p 494.80p 474.00p 487.40p 3552734
03/11/2021 488.00p 497.80p 468.20p 474.80p 3060444
02/11/2021 510.00p 519.50p 480.00p 487.00p 2603180
01/11/2021 499.00p 515.00p 486.40p 509.50p 3395484
29/10/2021 482.20p 497.80p 473.80p 489.00p 3135064
28/10/2021 478.80p 487.20p 470.20p 480.40p 1844066
27/10/2021 465.60p 485.00p 463.60p 478.80p 2184917
26/10/2021 466.00p 487.20p 459.00p 483.80p 3505980
25/10/2021 458.80p 467.00p 440.00p 457.00p 2751006
22/10/2021 477.80p 480.20p 458.80p 461.00p 2121506
21/10/2021 446.40p 481.80p 437.60p 479.80p 7491006
20/10/2021 460.00p 466.00p 438.20p 442.60p 3085170
19/10/2021 468.00p 474.00p 446.40p 454.20p 2593788
18/10/2021 449.20p 474.40p 436.80p 463.20p 4203725
15/10/2021 420.00p 466.00p 412.00p 451.20p 11570499
14/10/2021 456.20p 474.80p 452.40p 474.80p 3939495
13/10/2021 427.60p 454.80p 424.80p 451.40p 3440966
12/10/2021 387.00p 428.80p 379.20p 426.40p 5055271
11/10/2021 390.60p 392.80p 373.60p 387.00p 2552915
08/10/2021 388.60p 398.84p 380.20p 389.00p 2593854
07/10/2021 382.00p 394.38p 370.20p 383.40p 3054011
06/10/2021 385.60p 391.60p 356.20p 371.60p 4656686
05/10/2021 391.00p 398.60p 380.40p 386.00p 3438732
04/10/2021 405.00p 414.80p 386.50p 392.80p 2896099
01/10/2021 426.80p 429.60p 405.46p 408.80p 2369930
30/09/2021 424.80p 435.80p 417.56p 430.80p 1372260
29/09/2021 438.20p 444.20p 418.48p 427.00p 2334321
28/09/2021 445.80p 452.40p 435.40p 448.60p 2440896
27/09/2021 435.00p 448.40p 430.60p 446.60p 1721408
24/09/2021 430.60p 443.00p 426.83p 432.80p 2482425
23/09/2021 429.00p 437.20p 407.60p 430.00p 2606308
22/09/2021 408.40p 414.80p 401.60p 409.00p 2222751
21/09/2021 400.60p 408.80p 395.00p 400.80p 1688423
20/09/2021 386.20p 407.80p 384.20p 400.60p 1941734
17/09/2021 397.00p 405.37p 390.35p 392.60p 2000419
16/09/2021 408.00p 426.69p 391.18p 395.00p 4848076
15/09/2021 392.40p 418.40p 386.60p 410.60p 3075576
14/09/2021 403.00p 407.78p 380.60p 398.40p 6237884
13/09/2021 464.00p 465.92p 392.00p 413.80p 7915987
10/09/2021 496.20p 504.00p 468.20p 468.20p 2598939
09/09/2021 490.20p 498.20p 474.40p 495.80p 2807878
08/09/2021 517.50p 520.50p 493.00p 493.00p 2884949
07/09/2021 520.00p 536.15p 515.50p 517.50p 3083862
06/09/2021 502.00p 528.00p 497.00p 520.00p 2495882
03/09/2021 500.00p 507.00p 487.20p 504.00p 2652255
02/09/2021 500.00p 509.30p 491.40p 494.00p 2291460
01/09/2021 491.60p 502.00p 475.80p 500.00p 2250308
31/08/2021 491.20p 500.00p 480.80p 485.40p 2324366
30/08/2021 489.00p 498.00p 466.80p 492.60p 2739350
27/08/2021 489.00p 498.00p 466.80p 492.60p 2739350
26/08/2021 490.00p 503.58p 488.00p 493.00p 2164394
25/08/2021 486.20p 499.80p 483.60p 493.60p 2450348
24/08/2021 464.60p 494.20p 463.20p 482.80p 4112732
23/08/2021 453.20p 464.97p 439.40p 463.20p 3044016
20/08/2021 461.00p 465.40p 450.22p 459.80p 2653513
19/08/2021 430.00p 463.20p 424.93p 462.00p 3937747
18/08/2021 397.80p 447.60p 390.20p 440.60p 6714620
17/08/2021 390.40p 395.40p 381.00p 393.80p 2930798
16/08/2021 388.40p 393.40p 383.60p 388.80p 1127972
13/08/2021 399.20p 404.13p 390.60p 393.80p 1108462
12/08/2021 403.00p 410.80p 397.00p 400.00p 1096247
11/08/2021 415.80p 419.00p 406.94p 407.00p 1616723
10/08/2021 405.00p 420.80p 403.00p 411.20p 1965781
09/08/2021 391.00p 401.40p 384.60p 401.20p 1804352
06/08/2021 382.20p 399.00p 377.20p 391.00p 1997754
05/08/2021 396.60p 398.18p 373.47p 380.40p 3661273
04/08/2021 410.60p 419.20p 398.80p 399.60p 1973966
03/08/2021 421.80p 428.00p 413.20p 417.60p 1807630
02/08/2021 412.80p 421.80p 410.14p 420.00p 1515207
30/07/2021 400.60p 414.40p 386.60p 410.20p 1659807
29/07/2021 407.80p 417.80p 400.60p 402.00p 1265749
28/07/2021 387.20p 409.20p 376.20p 407.60p 2651577
27/07/2021 384.60p 393.40p 373.46p 383.80p 3432220
26/07/2021 397.00p 399.60p 385.40p 386.80p 2509050
23/07/2021 412.00p 418.80p 401.80p 404.40p 1511828
22/07/2021 410.00p 417.60p 401.64p 405.20p 1902182
21/07/2021 394.40p 408.80p 389.80p 402.60p 2511910
20/07/2021 379.40p 392.80p 376.61p 391.00p 2153379
19/07/2021 379.20p 385.60p 359.00p 379.00p 3236872
16/07/2021 393.20p 395.40p 375.00p 386.00p 3256917
15/07/2021 396.40p 404.00p 375.20p 391.20p 3348967
14/07/2021 429.00p 429.00p 391.20p 405.20p 4116538
13/07/2021 429.40p 441.40p 418.40p 432.00p 2213156
12/07/2021 413.40p 438.80p 409.00p 429.60p 2267028
09/07/2021 425.80p 433.00p 405.40p 412.60p 2630163
08/07/2021 440.00p 446.52p 413.20p 425.80p 3571718
07/07/2021 467.80p 474.00p 441.40p 441.80p 2515359
06/07/2021 451.80p 466.00p 438.06p 466.00p 2598953
05/07/2021 467.00p 467.22p 445.80p 448.20p 2064587
02/07/2021 467.20p 468.40p 447.20p 462.40p 2114499
01/07/2021 459.60p 475.86p 450.42p 457.20p 3025654
30/06/2021 495.80p 495.80p 443.55p 455.40p 5398258
29/06/2021 465.80p 492.00p 459.40p 490.40p 4818064
28/06/2021 435.00p 465.80p 430.40p 457.60p 3742762
25/06/2021 404.00p 439.60p 395.76p 435.00p 6695673
24/06/2021 375.00p 404.00p 368.60p 404.00p 4042443
23/06/2021 370.00p 380.80p 365.40p 373.40p 2411929
22/06/2021 366.40p 370.00p 355.03p 368.00p 2210578
21/06/2021 370.00p 370.00p 353.80p 368.80p 2446446
18/06/2021 371.40p 383.80p 362.40p 366.20p 2721275
17/06/2021 377.60p 382.00p 365.20p 375.40p 2300932
16/06/2021 374.60p 389.40p 363.31p 384.00p 2954892
15/06/2021 384.00p 392.00p 363.80p 367.80p 2935012
14/06/2021 366.20p 386.20p 362.00p 381.00p 3701409
11/06/2021 371.80p 379.80p 356.40p 360.00p 3384850
10/06/2021 392.00p 400.00p 361.00p 376.20p 5024757
09/06/2021 389.40p 402.00p 380.41p 396.20p 2481881
08/06/2021 371.20p 396.00p 366.60p 389.20p 3534726
07/06/2021 382.40p 383.00p 361.82p 368.80p 2185192
04/06/2021 383.20p 386.00p 363.60p 379.40p 2103926
03/06/2021 387.60p 388.00p 375.68p 380.40p 1934863
02/06/2021 391.60p 395.60p 381.90p 387.40p 1660781
01/06/2021 405.00p 409.00p 386.80p 393.20p 4327322
31/05/2021 389.80p 396.53p 382.00p 393.40p 2503847
28/05/2021 389.80p 396.53p 382.00p 393.40p 2503847
27/05/2021 380.00p 396.20p 373.60p 384.20p 4149533
26/05/2021 358.40p 374.80p 356.40p 372.80p 1925526
25/05/2021 365.40p 368.00p 346.80p 358.40p 1871218
24/05/2021 380.00p 380.00p 360.00p 362.60p 2214850
21/05/2021 353.60p 378.00p 343.60p 376.60p 5400439
20/05/2021 336.00p 353.15p 332.60p 352.00p 3283471
19/05/2021 336.60p 336.60p 318.80p 333.60p 3394973
18/05/2021 328.60p 341.00p 323.00p 335.40p 2988303
17/05/2021 348.60p 349.00p 320.40p 320.40p 3891537
14/05/2021 338.60p 343.73p 319.00p 342.60p 4674512
13/05/2021 330.00p 333.00p 307.05p 332.00p 6329104
12/05/2021 356.60p 369.00p 330.80p 332.60p 6033011
11/05/2021 346.40p 359.89p 325.00p 352.20p 7112412
10/05/2021 393.60p 397.29p 360.40p 362.60p 4743875
07/05/2021 331.20p 393.80p 330.20p 390.40p 9965876
06/05/2021 406.60p 411.40p 342.00p 343.80p 12772002
05/05/2021 436.00p 445.00p 408.00p 416.60p 4234530
04/05/2021 506.00p 515.50p 430.80p 432.80p 9002674
03/05/2021 524.50p 528.00p 509.50p 520.50p 1851603
30/04/2021 524.50p 528.00p 509.50p 520.50p 1851603
29/04/2021 525.50p 537.00p 513.00p 526.50p 2341373
28/04/2021 536.00p 543.00p 505.50p 513.00p 3247329
27/04/2021 526.50p 543.00p 508.00p 536.00p 4149566
26/04/2021 500.50p 521.00p 495.80p 518.00p 2044597
23/04/2021 490.40p 500.00p 476.20p 498.40p 1546618
22/04/2021 460.20p 499.40p 459.94p 492.00p 3411662
21/04/2021 460.00p 471.89p 433.60p 454.00p 2628172
20/04/2021 472.00p 490.00p 457.00p 459.20p 2082669
19/04/2021 500.00p 508.00p 472.40p 473.80p 2078911
16/04/2021 497.60p 498.00p 478.20p 495.00p 1246527
15/04/2021 481.00p 499.60p 475.95p 491.00p 2761656
14/04/2021 489.80p 501.00p 467.59p 481.40p 1898771
13/04/2021 462.60p 490.00p 455.80p 488.60p 2311954
12/04/2021 491.00p 499.20p 460.20p 462.80p 2936587
09/04/2021 491.00p 500.00p 477.20p 490.60p 3458611

*Close Price adjusted for both dividends and splits