ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
16/08/2019 34.00p 36.00p 34.00p 35.60p 286535
15/08/2019 36.00p 37.13p 34.20p 34.50p 1005005
14/08/2019 37.90p 38.00p 36.29p 37.00p 590311
13/08/2019 39.60p 40.00p 37.00p 37.45p 585094
12/08/2019 39.50p 40.31p 39.30p 39.75p 378713
09/08/2019 39.50p 40.51p 38.60p 40.00p 450626
08/08/2019 38.50p 39.01p 37.30p 38.85p 323610
07/08/2019 37.40p 38.40p 36.92p 37.85p 413007
06/08/2019 36.60p 37.30p 36.10p 36.70p 319166
05/08/2019 39.50p 39.90p 35.80p 36.80p 524452
02/08/2019 37.90p 39.00p 36.70p 38.50p 503005
01/08/2019 36.80p 38.00p 36.72p 37.20p 396244
31/07/2019 37.30p 37.70p 36.35p 37.05p 135350
30/07/2019 37.00p 37.50p 36.60p 37.40p 296715
29/07/2019 37.60p 37.90p 36.10p 37.20p 344774
26/07/2019 39.90p 39.90p 37.00p 37.55p 73631
25/07/2019 39.90p 39.90p 37.70p 37.70p 184234
24/07/2019 37.30p 39.50p 37.30p 39.50p 136185
23/07/2019 38.50p 39.50p 37.11p 39.50p 715545
22/07/2019 36.00p 39.00p 35.11p 38.50p 801160
19/07/2019 36.90p 36.90p 33.02p 34.40p 1136303
18/07/2019 37.90p 38.90p 35.20p 35.75p 463741
17/07/2019 38.90p 39.16p 37.25p 37.45p 316634
16/07/2019 38.90p 39.90p 38.80p 38.90p 252009
15/07/2019 38.50p 39.90p 38.45p 39.25p 537730
12/07/2019 39.40p 39.40p 37.59p 38.50p 230568
11/07/2019 38.20p 39.40p 38.00p 39.00p 410715
10/07/2019 38.50p 38.50p 37.00p 37.85p 424638
09/07/2019 40.70p 41.90p 36.36p 37.00p 1618366
08/07/2019 40.60p 41.50p 39.10p 41.50p 1457561
05/07/2019 38.50p 41.00p 37.50p 41.00p 1355905
04/07/2019 38.80p 38.80p 35.00p 38.40p 1398774
03/07/2019 38.00p 38.87p 37.10p 38.10p 1743206
02/07/2019 35.00p 37.50p 34.60p 37.15p 1437548
01/07/2019 34.00p 35.80p 33.30p 34.95p 869882
28/06/2019 33.00p 33.90p 32.60p 33.70p 753265
27/06/2019 33.00p 33.00p 31.60p 32.60p 323275
26/06/2019 33.20p 33.40p 31.00p 31.75p 433963
25/06/2019 32.10p 33.00p 31.50p 31.75p 872321
24/06/2019 31.10p 32.90p 31.10p 32.50p 602014
21/06/2019 31.00p 32.60p 30.50p 31.00p 336904
20/06/2019 31.40p 31.45p 30.30p 30.75p 248429
19/06/2019 29.30p 32.00p 29.30p 30.60p 209178
18/06/2019 30.90p 31.50p 29.20p 30.20p 413959
17/06/2019 32.00p 32.75p 30.10p 30.70p 434494
14/06/2019 33.00p 33.50p 31.10p 32.70p 651998
13/06/2019 30.90p 32.50p 29.30p 32.50p 564173
12/06/2019 32.50p 32.50p 29.50p 30.00p 838414
11/06/2019 33.00p 33.00p 30.60p 32.50p 583389
10/06/2019 30.20p 33.50p 30.10p 33.00p 846249
07/06/2019 30.00p 32.00p 28.60p 30.20p 1047538
06/06/2019 30.10p 30.80p 28.50p 28.50p 834807
05/06/2019 32.10p 32.85p 27.50p 30.80p 2114983
04/06/2019 34.70p 35.25p 33.00p 33.70p 609420
03/06/2019 35.00p 35.20p 33.50p 34.55p 622834
31/05/2019 34.80p 35.70p 33.00p 34.30p 1102856
30/05/2019 33.50p 34.50p 31.76p 34.00p 1241295
29/05/2019 36.60p 36.60p 31.77p 32.00p 1871621
28/05/2019 36.60p 37.22p 35.60p 36.65p 2306278
24/05/2019 31.60p 34.18p 31.45p 33.90p 898475
23/05/2019 32.00p 32.23p 30.67p 31.60p 643861
22/05/2019 30.90p 34.50p 30.50p 30.60p 1271369
21/05/2019 28.40p 31.40p 28.40p 29.80p 1109135
20/05/2019 27.90p 28.30p 27.70p 27.95p 176196
17/05/2019 28.40p 28.50p 27.10p 27.30p 572031
16/05/2019 27.20p 28.00p 27.20p 27.50p 113235
15/05/2019 27.40p 27.96p 26.94p 27.25p 190243
14/05/2019 27.20p 27.92p 26.70p 27.25p 426346
13/05/2019 28.60p 28.70p 26.50p 26.95p 1076408
10/05/2019 28.60p 28.60p 26.92p 28.15p 834333
09/05/2019 28.80p 28.90p 27.80p 28.55p 1005933
08/05/2019 27.30p 28.28p 26.35p 27.60p 1076925
07/05/2019 27.00p 28.30p 26.34p 27.50p 1205138
03/05/2019 26.00p 27.00p 25.90p 26.30p 623603
02/05/2019 26.00p 27.45p 25.00p 25.60p 803052
01/05/2019 25.50p 28.21p 25.00p 25.30p 2191598
30/04/2019 22.10p 25.90p 21.68p 25.50p 1940768
29/04/2019 20.00p 22.00p 20.00p 21.50p 717543
26/04/2019 21.00p 21.53p 20.30p 20.55p 487607
25/04/2019 20.60p 21.61p 20.50p 20.70p 351459
24/04/2019 21.50p 21.98p 21.28p 21.60p 260958
23/04/2019 22.00p 22.00p 21.00p 21.60p 200185
18/04/2019 21.10p 21.20p 20.60p 21.20p 823755
17/04/2019 21.50p 21.90p 20.80p 21.00p 313928
16/04/2019 22.20p 22.20p 21.32p 22.05p 551538
15/04/2019 21.40p 22.20p 21.20p 22.20p 430326
12/04/2019 21.40p 21.53p 20.69p 21.05p 128592
11/04/2019 21.10p 21.90p 21.00p 21.00p 173417
10/04/2019 20.60p 21.26p 20.50p 21.00p 344827
09/04/2019 20.80p 20.90p 20.10p 20.60p 161819
08/04/2019 20.10p 21.00p 20.00p 21.00p 632486
05/04/2019 20.30p 20.50p 19.57p 20.35p 370003
04/04/2019 19.90p 20.60p 19.70p 19.70p 660296
03/04/2019 19.65p 20.80p 19.28p 20.30p 782297
02/04/2019 20.00p 20.70p 19.50p 19.93p 527946
01/04/2019 19.50p 20.60p 19.50p 19.95p 420457
29/03/2019 20.00p 20.25p 19.25p 19.80p 457504
28/03/2019 20.10p 20.64p 19.65p 19.90p 742225
27/03/2019 20.30p 20.90p 20.00p 20.35p 500967
26/03/2019 21.10p 21.40p 20.50p 20.60p 229979
25/03/2019 20.30p 21.00p 19.50p 20.50p 326033
22/03/2019 21.00p 22.50p 20.45p 21.25p 239332
21/03/2019 20.70p 21.40p 20.40p 21.05p 277454
20/03/2019 20.80p 21.90p 20.40p 20.65p 1395593
19/03/2019 21.40p 21.50p 20.10p 20.50p 1092120
18/03/2019 22.40p 22.40p 20.50p 20.80p 385422
15/03/2019 21.90p 21.90p 20.70p 20.95p 407290
14/03/2019 21.70p 22.00p 21.20p 21.60p 244668
13/03/2019 21.60p 22.20p 21.60p 22.20p 308512
12/03/2019 21.50p 23.00p 20.60p 21.50p 562390
11/03/2019 22.90p 22.90p 21.50p 21.50p 108202
08/03/2019 22.90p 22.90p 22.00p 22.35p 234880
07/03/2019 22.60p 22.60p 21.69p 22.20p 141648
06/03/2019 21.90p 22.60p 21.44p 22.60p 275694
05/03/2019 22.90p 22.90p 21.20p 21.20p 215456
04/03/2019 23.00p 23.00p 21.30p 21.85p 282538
01/03/2019 22.70p 23.62p 21.10p 22.25p 661968
28/02/2019 24.30p 24.90p 22.40p 23.00p 247219
27/02/2019 24.00p 24.30p 23.44p 23.75p 265638
26/02/2019 23.90p 24.40p 23.35p 23.80p 257405
25/02/2019 24.00p 24.50p 23.00p 23.00p 429757
22/02/2019 23.20p 24.00p 22.84p 24.00p 458134
21/02/2019 20.60p 24.00p 20.60p 23.10p 380518
20/02/2019 21.20p 22.40p 21.20p 21.95p 664370
19/02/2019 21.90p 22.00p 21.50p 21.55p 160707
18/02/2019 22.20p 22.20p 21.10p 21.75p 381872
15/02/2019 21.20p 22.00p 21.00p 21.55p 631551
14/02/2019 20.30p 21.84p 19.85p 21.30p 606504
13/02/2019 20.50p 21.40p 19.83p 20.00p 332185
12/02/2019 19.55p 20.50p 19.55p 20.00p 50200
11/02/2019 20.50p 21.70p 19.50p 20.00p 563605
08/02/2019 21.40p 22.60p 20.50p 21.25p 269293
07/02/2019 21.00p 22.50p 21.00p 21.70p 673424
06/02/2019 19.95p 20.90p 19.48p 20.75p 2374009
05/02/2019 19.60p 20.07p 18.50p 18.70p 713910
04/02/2019 20.50p 20.50p 19.06p 19.60p 605630
01/02/2019 20.90p 20.90p 19.50p 19.88p 137770
31/01/2019 20.00p 20.80p 19.05p 19.80p 480045
30/01/2019 19.90p 21.50p 19.20p 20.83p 577873
29/01/2019 22.40p 22.40p 19.70p 19.83p 677200
28/01/2019 21.00p 21.20p 20.20p 21.00p 641366
25/01/2019 21.00p 21.92p 20.90p 20.95p 276791
24/01/2019 21.20p 21.20p 20.30p 20.55p 594368
23/01/2019 21.00p 21.00p 20.64p 20.90p 72359
22/01/2019 22.50p 22.50p 21.00p 21.00p 185039
21/01/2019 21.50p 22.00p 20.80p 21.35p 154797
18/01/2019 21.20p 21.40p 20.30p 21.05p 212425
17/01/2019 21.40p 21.90p 20.80p 21.00p 216346
16/01/2019 20.80p 21.80p 20.70p 20.90p 414605
15/01/2019 20.20p 21.50p 19.90p 20.00p 1328050
14/01/2019 23.00p 23.00p 19.60p 19.60p 3181362
11/01/2019 23.10p 23.10p 20.40p 21.60p 1698674
10/01/2019 24.00p 24.50p 22.50p 22.95p 907213
09/01/2019 24.00p 24.45p 22.00p 24.20p 747305
08/01/2019 28.10p 28.10p 23.80p 23.95p 2330898
07/01/2019 27.80p 30.00p 27.40p 29.55p 412734
04/01/2019 26.90p 27.80p 26.40p 27.00p 147590
03/01/2019 25.10p 27.40p 25.10p 26.85p 480991
02/01/2019 24.80p 26.00p 23.31p 26.00p 142013
31/12/2018 24.20p 24.30p 23.25p 23.40p 122459
28/12/2018 24.40p 24.40p 23.65p 23.65p 216011
27/12/2018 23.70p 23.90p 23.00p 23.20p 162621
24/12/2018 23.70p 23.80p 23.08p 23.35p 31505
21/12/2018 23.50p 24.50p 23.00p 23.35p 94811
20/12/2018 23.10p 24.54p 23.10p 23.80p 82383
19/12/2018 23.20p 24.70p 23.20p 24.00p 149389
18/12/2018 24.10p 24.75p 23.50p 23.50p 346020
17/12/2018 24.90p 24.90p 24.12p 24.50p 12679
14/12/2018 24.10p 25.00p 23.10p 25.00p 334069
13/12/2018 22.20p 24.90p 22.20p 24.50p 180140
12/12/2018 26.00p 26.00p 23.13p 23.30p 330600
11/12/2018 26.70p 26.70p 24.10p 24.60p 300557
10/12/2018 26.90p 26.90p 24.30p 24.30p 308039
07/12/2018 24.80p 26.90p 24.50p 24.60p 324571
06/12/2018 26.00p 26.40p 24.10p 25.00p 310031
05/12/2018 26.20p 26.90p 26.10p 26.40p 205976
04/12/2018 27.10p 27.90p 26.40p 26.75p 91906
03/12/2018 26.90p 27.90p 25.48p 27.45p 445465
30/11/2018 25.90p 26.90p 25.25p 26.60p 230098
29/11/2018 27.00p 27.00p 24.89p 26.00p 376147
28/11/2018 25.50p 26.49p 25.23p 26.00p 65071

*Close Price adjusted for both dividends and splits