ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/06/2020 291.00p 306.00p 285.50p 306.00p 3486153
01/06/2020 291.00p 306.00p 285.50p 306.00p 3486153
28/05/2020 270.00p 299.00p 264.00p 299.00p 5327349
27/05/2020 305.00p 313.00p 258.30p 260.00p 11363770
26/05/2020 245.00p 289.00p 243.00p 279.00p 7546685
25/05/2020 214.00p 229.50p 211.50p 226.00p 3260853
22/05/2020 214.00p 229.50p 211.50p 226.00p 3260853
21/05/2020 235.00p 239.00p 214.00p 214.00p 3993705
20/05/2020 238.50p 244.50p 218.50p 239.00p 5777579
19/05/2020 223.00p 233.50p 213.00p 233.50p 3934787
18/05/2020 209.00p 217.00p 203.50p 217.00p 4419618
15/05/2020 182.00p 200.00p 177.80p 200.00p 3382537
14/05/2020 190.20p 193.20p 173.20p 176.40p 4095101
13/05/2020 189.00p 205.00p 183.60p 190.00p 6249925
12/05/2020 169.00p 187.00p 166.28p 187.00p 3797856
11/05/2020 166.00p 173.00p 162.00p 168.80p 2831784
08/05/2020 159.80p 165.00p 158.40p 164.20p 1927017
07/05/2020 159.80p 165.00p 158.40p 164.20p 1927017
06/05/2020 162.00p 163.00p 158.60p 160.00p 1520226
05/05/2020 148.80p 163.00p 148.00p 163.00p 2022051
04/05/2020 149.00p 151.80p 144.20p 145.40p 1826330
01/05/2020 155.00p 158.40p 145.20p 151.40p 1023053
30/04/2020 155.60p 163.96p 155.20p 156.60p 2402351
29/04/2020 155.00p 161.09p 154.80p 156.60p 1448574
28/04/2020 156.00p 159.00p 152.80p 154.80p 1518637
27/04/2020 152.00p 157.60p 150.00p 156.80p 1653933
24/04/2020 148.00p 152.00p 145.60p 147.00p 1011901
23/04/2020 154.40p 154.80p 147.79p 151.60p 944001
22/04/2020 141.40p 153.20p 141.40p 152.60p 1679677
21/04/2020 149.00p 153.80p 137.40p 137.40p 2149240
20/04/2020 152.40p 154.00p 146.80p 149.80p 1841048
17/04/2020 152.00p 153.80p 145.26p 151.00p 2337002
16/04/2020 135.20p 151.00p 134.73p 150.00p 4009893
15/04/2020 158.00p 158.00p 123.00p 123.00p 5369418
14/04/2020 145.00p 155.00p 141.20p 155.00p 3456488
09/04/2020 132.00p 141.00p 132.00p 139.80p 1997263
08/04/2020 135.80p 138.00p 129.00p 135.00p 1661171
07/04/2020 132.20p 137.00p 127.20p 137.00p 2560435
06/04/2020 115.40p 127.00p 115.40p 127.00p 2077570
03/04/2020 116.80p 120.35p 115.20p 115.20p 1001008
02/04/2020 113.00p 121.00p 111.20p 121.00p 1268857
01/04/2020 115.40p 121.07p 110.20p 110.60p 1474637
31/03/2020 122.00p 124.50p 115.50p 118.50p 1071083
30/03/2020 117.50p 122.50p 112.00p 122.00p 1631516
27/03/2020 122.00p 124.50p 114.32p 117.00p 1733976
26/03/2020 122.00p 127.00p 114.00p 123.50p 1665844
25/03/2020 129.00p 132.00p 116.00p 125.00p 2832445
24/03/2020 112.00p 124.00p 109.55p 124.00p 2547927
23/03/2020 104.00p 110.00p 98.00p 103.50p 2415885
20/03/2020 111.00p 118.00p 105.50p 107.00p 2902271
19/03/2020 101.50p 107.53p 96.00p 106.50p 2521751
18/03/2020 105.00p 106.00p 96.25p 97.00p 2146546
17/03/2020 113.00p 114.50p 98.00p 107.50p 3136644
16/03/2020 102.00p 113.00p 95.80p 108.50p 3698139
13/03/2020 114.50p 125.00p 104.50p 114.00p 4222365
12/03/2020 120.00p 122.00p 96.48p 103.50p 6873539
11/03/2020 135.00p 141.00p 127.50p 127.50p 3171619
10/03/2020 126.50p 139.50p 121.00p 130.50p 3975495
09/03/2020 100.00p 129.00p 99.00p 122.50p 4669346
06/03/2020 128.00p 131.00p 115.00p 116.00p 5031204
05/03/2020 144.00p 149.75p 135.50p 137.00p 3082188
04/03/2020 156.00p 157.26p 139.00p 139.00p 5124231
03/03/2020 140.00p 162.20p 138.39p 159.50p 10797558
02/03/2020 118.00p 130.00p 110.00p 130.00p 8230472
28/02/2020 89.00p 108.50p 82.60p 99.60p 10585206
27/02/2020 112.00p 114.50p 100.00p 102.00p 8363982
26/02/2020 121.50p 122.00p 106.00p 116.00p 5853982
25/02/2020 127.00p 132.18p 125.00p 127.00p 3244634
24/02/2020 125.00p 136.00p 115.00p 123.00p 5788763
21/02/2020 145.50p 148.00p 133.00p 141.50p 4375961
20/02/2020 162.50p 166.50p 143.50p 145.50p 6127898
19/02/2020 155.00p 161.00p 155.00p 160.50p 5173781
18/02/2020 158.50p 160.50p 145.00p 154.50p 4567026
17/02/2020 151.50p 158.50p 151.50p 158.50p 4507480
14/02/2020 152.00p 154.00p 147.00p 150.00p 3276082
13/02/2020 141.00p 150.50p 133.00p 147.00p 4625091
12/02/2020 166.00p 171.50p 136.66p 140.50p 10590652
11/02/2020 145.00p 160.00p 144.50p 160.00p 7902483
10/02/2020 124.50p 140.00p 124.00p 140.00p 5024679
07/02/2020 121.50p 129.00p 117.80p 123.00p 1944908
06/02/2020 118.50p 122.50p 115.50p 120.00p 1488559
05/02/2020 117.00p 119.00p 111.53p 118.50p 2212445
04/02/2020 105.00p 119.50p 104.75p 119.00p 3286427
03/02/2020 104.50p 108.00p 101.50p 104.00p 1182660
31/01/2020 103.50p 107.00p 102.50p 104.50p 1549571
30/01/2020 104.00p 104.97p 101.50p 101.50p 1373668
29/01/2020 103.50p 110.50p 103.00p 104.50p 2104629
28/01/2020 103.00p 108.00p 102.50p 105.00p 1776369
27/01/2020 105.00p 109.00p 98.00p 101.50p 3741071
24/01/2020 103.00p 110.50p 103.00p 109.00p 5223834
23/01/2020 104.50p 104.50p 91.00p 101.00p 5114377
22/01/2020 114.00p 117.50p 98.80p 101.50p 4793698
21/01/2020 115.00p 118.00p 110.00p 113.50p 3418184
20/01/2020 125.00p 125.50p 117.35p 121.00p 2972563
17/01/2020 126.00p 129.00p 110.00p 122.50p 9820110
16/01/2020 109.00p 121.00p 106.00p 121.00p 3672151
15/01/2020 102.50p 110.50p 97.00p 108.50p 3678339
14/01/2020 111.00p 113.00p 95.40p 99.00p 6602070
13/01/2020 106.00p 113.50p 105.00p 110.00p 6039697
10/01/2020 100.00p 107.00p 97.20p 101.00p 7908216
09/01/2020 94.60p 99.80p 92.08p 98.60p 6210126
08/01/2020 85.00p 94.00p 84.00p 91.00p 5540203
07/01/2020 80.00p 87.00p 79.20p 87.00p 2960595
06/01/2020 78.40p 79.00p 73.40p 78.40p 1446276
03/01/2020 80.40p 82.00p 76.40p 81.00p 2365966
02/01/2020 73.00p 81.60p 71.20p 81.00p 3428775
31/12/2019 72.00p 72.44p 70.60p 71.10p 240379
30/12/2019 68.20p 71.60p 68.20p 70.60p 975650
27/12/2019 65.00p 68.69p 65.00p 68.60p 709310
24/12/2019 66.20p 66.60p 65.00p 65.00p 140305
23/12/2019 66.60p 67.80p 65.53p 66.60p 956804
20/12/2019 67.00p 69.00p 65.80p 66.00p 1231048
19/12/2019 68.00p 68.85p 64.66p 65.80p 854655
18/12/2019 69.00p 70.34p 68.40p 68.60p 666855
17/12/2019 71.00p 72.61p 68.72p 69.60p 2022022
16/12/2019 68.00p 70.00p 66.61p 70.00p 825975
13/12/2019 64.20p 67.00p 64.20p 65.00p 603453
12/12/2019 59.80p 64.40p 59.60p 64.00p 593600
11/12/2019 58.20p 59.80p 58.10p 59.00p 549674
10/12/2019 60.00p 60.60p 57.60p 58.60p 1084765
09/12/2019 63.20p 63.20p 60.00p 60.00p 939988
06/12/2019 63.60p 63.80p 61.40p 62.00p 727284
05/12/2019 61.00p 64.80p 61.00p 61.00p 1780500
04/12/2019 61.00p 63.85p 58.54p 60.20p 2223789
03/12/2019 65.40p 66.00p 59.46p 60.00p 2404700
02/12/2019 68.00p 68.73p 66.00p 66.40p 832249
29/11/2019 68.40p 68.60p 66.80p 68.00p 1006105
28/11/2019 68.20p 69.40p 67.60p 67.60p 577965
27/11/2019 70.20p 71.17p 67.40p 68.60p 1272116
26/11/2019 70.00p 71.60p 68.60p 70.80p 1084927
25/11/2019 71.40p 72.40p 66.80p 69.40p 2654595
22/11/2019 74.20p 74.20p 69.40p 70.00p 1744288
21/11/2019 75.80p 75.80p 73.40p 74.40p 905470
20/11/2019 76.40p 76.95p 67.60p 75.00p 4883095
19/11/2019 77.00p 80.08p 73.60p 76.40p 5084860
18/11/2019 67.00p 72.60p 66.00p 71.40p 2752445
15/11/2019 66.20p 66.60p 64.40p 65.60p 1981517
14/11/2019 68.00p 68.64p 64.80p 65.00p 1503005
13/11/2019 69.60p 69.80p 67.40p 68.00p 1094365
12/11/2019 69.00p 70.44p 67.20p 68.80p 2354772
11/11/2019 70.60p 71.00p 67.40p 67.80p 2711949
08/11/2019 66.20p 70.60p 65.72p 68.00p 2412162
07/11/2019 64.20p 66.80p 63.52p 65.00p 2054348
06/11/2019 64.80p 65.60p 62.80p 63.00p 2573693
05/11/2019 68.00p 69.07p 63.74p 64.80p 2110988
04/11/2019 64.00p 68.00p 64.00p 68.00p 4180437
01/11/2019 59.00p 61.00p 58.77p 60.80p 2285139
31/10/2019 61.60p 64.00p 57.67p 60.00p 1908626
30/10/2019 73.00p 73.00p 59.40p 61.00p 9621636
29/10/2019 51.80p 60.60p 51.43p 59.40p 4758217
28/10/2019 50.00p 51.60p 49.20p 50.20p 1174496
25/10/2019 47.70p 49.70p 47.70p 49.20p 631374
24/10/2019 47.00p 48.40p 47.00p 48.00p 590409
23/10/2019 48.80p 49.50p 46.90p 46.90p 1583902
22/10/2019 49.00p 49.57p 47.10p 47.30p 590118
21/10/2019 47.10p 49.90p 47.10p 48.80p 535303
18/10/2019 47.70p 47.96p 47.10p 47.45p 302443
17/10/2019 48.00p 48.00p 46.60p 47.20p 685476
16/10/2019 48.10p 48.10p 46.20p 47.40p 462234
15/10/2019 49.00p 49.61p 46.30p 47.25p 628079
14/10/2019 50.80p 50.80p 48.50p 49.00p 560940
11/10/2019 51.00p 51.60p 49.20p 50.35p 662360
10/10/2019 52.00p 52.00p 50.20p 50.80p 564324
09/10/2019 50.80p 51.60p 48.80p 51.00p 621412
08/10/2019 51.60p 52.60p 50.40p 50.80p 1894174
07/10/2019 49.80p 51.60p 49.38p 51.60p 1246178
04/10/2019 49.00p 49.90p 47.50p 49.00p 1504638
03/10/2019 42.50p 48.00p 41.10p 48.00p 6757981
02/10/2019 45.60p 45.60p 43.00p 43.00p 324504
01/10/2019 45.00p 45.59p 42.50p 44.60p 631703
30/09/2019 45.90p 46.40p 43.00p 43.10p 727589
27/09/2019 46.40p 46.50p 45.00p 45.00p 373056
26/09/2019 45.50p 47.18p 45.50p 46.50p 183851
25/09/2019 46.00p 47.20p 45.10p 47.20p 795990
24/09/2019 47.20p 48.90p 46.10p 46.10p 465192
23/09/2019 49.00p 49.00p 47.10p 47.80p 763667
20/09/2019 49.90p 49.90p 47.50p 48.40p 695568
19/09/2019 49.60p 50.80p 47.96p 49.00p 1279011
18/09/2019 45.80p 48.90p 45.60p 48.90p 1054680
17/09/2019 46.10p 46.30p 45.00p 45.50p 942057
16/09/2019 48.90p 50.30p 44.35p 46.80p 1937112
13/09/2019 52.00p 52.00p 48.50p 48.75p 1725176
12/09/2019 49.60p 53.00p 48.70p 51.20p 3575025
11/09/2019 47.50p 48.60p 45.40p 48.60p 1579483
10/09/2019 44.00p 47.00p 43.50p 46.20p 3124167
09/09/2019 41.50p 44.00p 40.50p 44.00p 891827
06/09/2019 40.00p 41.50p 39.11p 40.40p 1648817
05/09/2019 36.50p 39.00p 36.50p 38.90p 472436
04/09/2019 36.90p 37.40p 36.50p 37.20p 136335
03/09/2019 37.90p 37.90p 36.40p 36.95p 144364
02/09/2019 36.90p 37.40p 36.20p 36.50p 117536
30/08/2019 37.90p 37.90p 36.07p 36.20p 384409
29/08/2019 36.00p 37.60p 35.98p 37.60p 191031
28/08/2019 37.00p 37.99p 36.50p 36.70p 266473
27/08/2019 39.00p 39.90p 37.00p 37.75p 364241
23/08/2019 37.40p 38.90p 36.48p 38.20p 289651
22/08/2019 35.90p 37.16p 35.90p 36.90p 205147
21/08/2019 37.50p 37.50p 35.60p 36.65p 262699
20/08/2019 37.30p 37.40p 35.10p 36.80p 314439
19/08/2019 37.00p 37.00p 35.45p 35.75p 206162

*Close Price adjusted for both dividends and splits