ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/01/2018 34.50p 37.00p 34.50p 36.45p 322095
29/01/2018 35.00p 36.16p 32.64p 35.70p 755187
26/01/2018 34.90p 36.14p 34.10p 35.00p 156992
25/01/2018 34.50p 36.23p 34.10p 35.10p 93487
24/01/2018 35.50p 35.90p 33.70p 35.25p 673535
23/01/2018 36.70p 37.15p 34.30p 35.15p 437265
22/01/2018 37.00p 37.50p 35.90p 36.30p 190616
19/01/2018 36.80p 38.00p 35.10p 36.00p 289285
18/01/2018 36.00p 38.50p 34.20p 36.85p 1343127
17/01/2018 38.00p 38.00p 33.50p 35.00p 1160022
16/01/2018 38.90p 39.91p 37.10p 38.00p 305427
15/01/2018 40.80p 41.00p 39.05p 40.10p 165789
12/01/2018 39.30p 40.90p 39.10p 40.15p 88894
11/01/2018 38.80p 41.00p 37.10p 39.55p 511707
10/01/2018 41.40p 41.40p 37.53p 38.45p 742135
09/01/2018 40.10p 42.00p 40.10p 40.75p 250444
08/01/2018 40.40p 42.50p 40.10p 41.20p 819898
05/01/2018 40.20p 41.00p 39.33p 39.80p 142887
04/01/2018 41.90p 42.70p 39.33p 39.60p 468827
03/01/2018 40.00p 42.00p 39.33p 41.50p 258764
02/01/2018 40.00p 41.00p 39.00p 40.00p 286078
29/12/2017 37.53p 38.93p 37.53p 38.37p 75001
28/12/2017 38.00p 38.25p 37.29p 38.12p 83555
27/12/2017 39.00p 39.48p 37.13p 37.88p 141626
22/12/2017 38.00p 38.50p 37.00p 37.50p 35614
21/12/2017 37.00p 39.11p 37.00p 37.00p 165692
20/12/2017 38.00p 38.25p 37.33p 37.50p 150159
19/12/2017 38.25p 39.50p 36.55p 37.50p 443631
18/12/2017 36.75p 38.01p 36.58p 37.13p 153016
15/12/2017 38.00p 38.00p 36.75p 37.50p 114878
14/12/2017 37.75p 38.00p 36.75p 37.38p 199647
13/12/2017 38.00p 38.66p 36.00p 37.00p 528288
12/12/2017 37.75p 39.00p 37.00p 37.50p 288450
11/12/2017 38.75p 38.75p 36.25p 37.88p 233845
08/12/2017 36.75p 38.75p 36.00p 37.63p 432432
07/12/2017 37.00p 37.60p 35.31p 36.00p 242554
06/12/2017 36.00p 39.00p 36.00p 37.88p 155028
05/12/2017 38.00p 38.30p 37.00p 37.75p 86712
04/12/2017 37.00p 38.30p 36.00p 38.00p 355098
01/12/2017 37.50p 38.70p 36.25p 37.50p 615461
30/11/2017 35.00p 39.50p 35.00p 37.75p 603731
29/11/2017 35.00p 36.40p 33.00p 34.25p 643914
28/11/2017 36.00p 37.70p 35.00p 36.13p 400722
27/11/2017 38.25p 38.61p 36.00p 37.25p 563804
24/11/2017 39.00p 40.00p 38.25p 39.13p 272453
23/11/2017 38.00p 39.50p 37.00p 39.50p 220272
22/11/2017 37.50p 37.75p 35.60p 37.75p 448936
21/11/2017 39.50p 40.95p 36.00p 37.50p 739715
20/11/2017 42.00p 42.00p 40.00p 40.00p 85078
17/11/2017 41.00p 41.87p 40.30p 41.87p 184711
16/11/2017 40.00p 41.44p 39.76p 40.63p 366374
15/11/2017 40.75p 42.75p 39.52p 40.50p 410689
14/11/2017 41.50p 42.52p 41.00p 41.75p 382071
13/11/2017 44.00p 44.00p 41.50p 43.00p 518839
10/11/2017 42.00p 45.50p 41.00p 43.00p 1313619
09/11/2017 42.75p 44.25p 41.70p 41.75p 814978
08/11/2017 42.50p 44.70p 42.00p 42.50p 578327
07/11/2017 46.00p 46.00p 42.69p 43.75p 221001
06/11/2017 46.00p 46.00p 42.50p 44.13p 441990
03/11/2017 42.00p 45.00p 41.25p 44.50p 1004410
02/11/2017 40.25p 42.30p 40.25p 42.00p 246732
01/11/2017 43.00p 43.00p 40.20p 41.00p 158759
31/10/2017 43.00p 43.00p 40.20p 40.25p 783197
30/10/2017 41.00p 44.00p 41.00p 41.00p 621731
27/10/2017 42.50p 43.00p 40.50p 41.87p 533367
26/10/2017 43.00p 43.75p 39.00p 41.75p 1243480
25/10/2017 44.00p 45.50p 42.50p 42.50p 566016
24/10/2017 46.00p 46.50p 44.00p 44.00p 428283
23/10/2017 45.25p 48.00p 44.25p 45.00p 694663
20/10/2017 46.75p 47.90p 45.00p 46.00p 614539
19/10/2017 50.00p 50.00p 45.16p 45.75p 1367118
18/10/2017 47.75p 50.00p 46.25p 50.00p 1384848
17/10/2017 46.00p 48.25p 45.00p 48.25p 409521
16/10/2017 46.00p 47.00p 44.64p 46.00p 493508
13/10/2017 45.25p 46.00p 44.25p 46.00p 249033
12/10/2017 44.75p 45.75p 44.00p 44.75p 51858
11/10/2017 45.00p 45.00p 44.00p 44.75p 50200
10/10/2017 45.75p 46.00p 44.50p 44.50p 93453
09/10/2017 45.25p 45.63p 44.00p 45.63p 50377
06/10/2017 42.75p 45.25p 42.50p 44.50p 72032
05/10/2017 44.00p 44.25p 42.25p 43.25p 167781
04/10/2017 45.00p 45.00p 43.50p 44.75p 19181
03/10/2017 46.25p 46.50p 44.00p 44.75p 111692
02/10/2017 48.25p 48.50p 46.25p 46.50p 233655
29/09/2017 41.72p 50.66p 41.23p 47.19p 610170
28/09/2017 48.43p 48.43p 41.72p 41.97p 379543
27/09/2017 48.18p 48.18p 45.20p 45.20p 38775
26/09/2017 45.70p 48.68p 42.72p 47.56p 246221
25/09/2017 50.91p 50.91p 46.19p 46.69p 294252
22/09/2017 54.64p 55.63p 50.91p 51.53p 105763
21/09/2017 55.63p 55.63p 52.65p 54.27p 165188
20/09/2017 54.39p 57.12p 52.15p 55.63p 591876
19/09/2017 52.65p 54.39p 51.41p 53.89p 266760
18/09/2017 49.67p 51.66p 48.68p 50.17p 178987
15/09/2017 51.41p 51.66p 47.19p 47.93p 550275
14/09/2017 52.65p 55.38p 51.66p 51.66p 441698
13/09/2017 51.41p 53.64p 43.71p 51.66p 1146864
12/09/2017 56.38p 61.34p 45.70p 50.17p 1296379
11/09/2017 48.18p 57.62p 47.93p 55.63p 1351306
08/09/2017 46.69p 49.42p 45.70p 47.68p 351150
07/09/2017 42.97p 46.69p 42.22p 44.21p 589825
06/09/2017 39.74p 42.72p 38.99p 42.10p 144830
05/09/2017 40.23p 42.22p 38.99p 40.11p 475298
04/09/2017 37.25p 40.23p 37.00p 38.50p 839497
01/09/2017 32.53p 36.51p 32.53p 36.14p 887688
31/08/2017 30.80p 31.79p 30.30p 31.04p 152364
30/08/2017 31.04p 32.04p 30.80p 31.42p 70115
29/08/2017 31.29p 31.79p 30.80p 31.54p 77696
25/08/2017 33.78p 34.77p 29.80p 31.67p 951252
24/08/2017 39.74p 40.73p 33.28p 34.52p 1099593
23/08/2017 31.29p 39.74p 31.29p 38.25p 1513418
22/08/2017 27.82p 31.54p 27.82p 30.42p 521789
21/08/2017 28.06p 28.81p 27.82p 28.19p 222961
18/08/2017 27.57p 28.06p 27.07p 27.57p 52296
17/08/2017 27.57p 28.31p 27.57p 27.82p 81524
16/08/2017 27.57p 28.56p 27.57p 27.82p 41875
15/08/2017 27.57p 28.81p 27.57p 28.19p 189865
14/08/2017 27.07p 28.31p 27.07p 28.31p 266391
11/08/2017 26.82p 27.19p 26.82p 27.19p 27624
10/08/2017 26.82p 27.32p 26.82p 27.07p 219947
09/08/2017 26.82p 27.57p 26.82p 27.19p 87675
08/08/2017 27.57p 27.57p 26.82p 27.19p 92541
07/08/2017 25.58p 28.81p 25.58p 27.19p 306122
04/08/2017 23.84p 24.84p 23.84p 24.59p 61463
03/08/2017 23.84p 24.59p 23.84p 24.59p 9564
02/08/2017 25.33p 25.33p 24.34p 24.34p 50332
01/08/2017 24.84p 25.08p 24.34p 24.34p 65547
31/07/2017 24.09p 24.34p 23.59p 24.34p 45377
28/07/2017 23.84p 24.09p 23.59p 24.09p 38755
27/07/2017 24.34p 24.84p 23.59p 24.21p 197308
26/07/2017 22.35p 24.84p 22.35p 23.10p 171852
25/07/2017 21.36p 22.35p 21.36p 21.86p 59777
24/07/2017 21.36p 22.85p 21.36p 21.98p 477451
21/07/2017 21.11p 21.11p 20.86p 20.86p 20132
20/07/2017 21.36p 21.86p 20.86p 20.86p 364256
19/07/2017 20.37p 21.36p 20.37p 20.86p 1008
18/07/2017 22.10p 22.10p 21.11p 21.11p 1
17/07/2017 22.10p 22.10p 22.10p 22.10p 30200
14/07/2017 21.11p 21.61p 21.11p 21.61p 1
13/07/2017 22.85p 22.85p 21.61p 21.61p 1
12/07/2017 21.36p 22.60p 20.86p 22.35p 221918
11/07/2017 21.11p 21.11p 20.61p 20.74p 30800
10/07/2017 20.37p 20.61p 20.37p 20.61p 218
07/07/2017 20.37p 20.99p 20.37p 20.99p 15098
06/07/2017 21.11p 21.11p 20.37p 20.37p 30470
05/07/2017 21.36p 20.86p 20.74p 20.74p 174314
04/07/2017 21.36p 21.36p 20.61p 20.86p 12182
03/07/2017 20.61p 21.23p 20.61p 21.23p 51388
30/06/2017 20.12p 20.99p 19.87p 20.99p 73496
29/06/2017 21.86p 21.86p 20.37p 21.11p 215225
28/06/2017 23.35p 23.35p 22.48p 22.48p 1057
27/06/2017 22.10p 22.60p 21.86p 22.60p 220989
26/06/2017 22.35p 22.35p 22.23p 22.23p 19126
23/06/2017 23.84p 23.84p 22.35p 22.72p 5033
22/06/2017 22.85p 22.85p 22.85p 22.85p 12554
21/06/2017 22.60p 23.10p 22.60p 23.10p 101
20/06/2017 22.85p 23.10p 22.85p 23.10p 9518
19/06/2017 23.59p 23.97p 23.35p 23.35p 0
16/06/2017 23.59p 23.98p 23.53p 23.97p 32581
15/06/2017 24.09p 24.09p 22.97p 23.22p 58674
14/06/2017 22.10p 23.94p 22.10p 23.72p 297970
13/06/2017 23.35p 23.78p 21.36p 22.72p 402420
12/06/2017 23.59p 24.59p 23.10p 23.47p 494996
09/06/2017 24.84p 24.84p 24.09p 24.84p 460665
08/06/2017 24.59p 24.84p 24.04p 24.84p 180472
07/06/2017 24.59p 24.79p 23.35p 23.84p 291432
06/06/2017 23.84p 24.74p 22.96p 23.97p 525349
05/06/2017 25.08p 26.25p 24.16p 24.34p 957302
02/06/2017 24.34p 24.84p 23.59p 23.84p 373971
01/06/2017 24.59p 25.08p 23.97p 23.97p 373226
31/05/2017 24.59p 25.23p 24.21p 24.21p 620125
30/05/2017 23.84p 24.84p 23.47p 24.46p 903640
26/05/2017 22.85p 23.53p 22.10p 22.72p 680377
25/05/2017 21.86p 22.85p 21.54p 22.35p 512505
24/05/2017 21.54p 21.61p 20.74p 21.11p 146244
23/05/2017 20.86p 21.61p 20.61p 21.11p 185057
22/05/2017 20.86p 21.16p 20.60p 21.11p 191896
19/05/2017 21.23p 21.76p 21.23p 21.36p 56317
18/05/2017 22.10p 22.35p 21.36p 21.48p 186872
17/05/2017 21.36p 21.79p 21.36p 21.61p 162270
16/05/2017 21.36p 21.86p 20.49p 21.23p 340610
15/05/2017 20.86p 21.17p 20.12p 20.99p 37722
12/05/2017 21.11p 21.40p 20.37p 20.86p 338124
11/05/2017 20.18p 20.80p 19.97p 20.61p 150599
10/05/2017 18.88p 21.11p 18.88p 20.61p 382148
09/05/2017 20.37p 20.81p 18.88p 19.50p 245134
08/05/2017 21.11p 21.58p 20.86p 20.99p 145660
05/05/2017 22.10p 22.60p 21.36p 21.61p 433737
04/05/2017 22.60p 22.66p 21.86p 22.48p 100785
03/05/2017 22.85p 23.07p 21.61p 21.61p 424738
02/05/2017 21.86p 22.82p 20.86p 22.48p 375866
28/04/2017 20.12p 21.86p 19.87p 21.48p 481199
27/04/2017 19.37p 20.37p 19.37p 19.87p 259102
26/04/2017 19.67p 20.30p 19.60p 19.99p 108495
25/04/2017 20.37p 20.61p 19.51p 19.62p 507685
24/04/2017 20.86p 21.61p 20.52p 20.61p 665566
21/04/2017 20.37p 21.21p 20.37p 20.86p 253865
20/04/2017 20.86p 20.86p 20.02p 20.49p 468959
19/04/2017 19.37p 20.61p 18.85p 19.87p 1295943
18/04/2017 18.38p 19.37p 17.98p 19.25p 924480

*Close Price adjusted for both dividends and splits