ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/11/2018 26.10p 27.00p 24.65p 25.40p 484357
26/11/2018 26.60p 27.55p 26.08p 26.65p 134061
23/11/2018 26.10p 28.00p 25.50p 26.60p 250380
22/11/2018 27.10p 28.90p 26.10p 27.25p 156364
21/11/2018 27.90p 28.90p 26.50p 27.50p 290142
20/11/2018 28.00p 29.80p 27.70p 29.00p 294526
19/11/2018 28.00p 29.90p 28.00p 29.70p 90767
16/11/2018 28.50p 29.60p 28.50p 29.00p 74585
15/11/2018 29.90p 30.00p 28.50p 30.00p 113549
14/11/2018 29.30p 29.79p 28.00p 28.00p 258277
13/11/2018 30.00p 30.00p 29.12p 29.65p 205794
12/11/2018 30.90p 30.90p 29.42p 29.95p 166602
09/11/2018 29.60p 31.58p 29.00p 29.00p 261555
08/11/2018 31.00p 31.75p 29.85p 30.10p 365463
07/11/2018 30.90p 31.00p 29.75p 30.80p 543004
06/11/2018 28.90p 32.16p 28.00p 29.50p 1773352
05/11/2018 27.00p 28.90p 26.88p 27.50p 620408
02/11/2018 27.00p 27.00p 24.40p 26.60p 282081
01/11/2018 24.10p 26.00p 24.10p 25.30p 289199
31/10/2018 25.90p 26.90p 24.37p 25.50p 481595
30/10/2018 23.10p 25.56p 23.10p 25.00p 783723
29/10/2018 24.00p 24.40p 23.00p 23.00p 378007
26/10/2018 24.50p 24.60p 22.60p 22.60p 123374
25/10/2018 23.30p 23.70p 22.87p 23.25p 228673
24/10/2018 22.60p 23.98p 22.10p 23.35p 291663
23/10/2018 23.90p 23.95p 22.50p 23.00p 132251
22/10/2018 24.90p 24.90p 22.70p 22.85p 160459
19/10/2018 23.00p 23.99p 22.60p 23.60p 623301
18/10/2018 24.00p 24.00p 22.50p 23.00p 526470
17/10/2018 24.00p 24.90p 21.50p 23.85p 549699
16/10/2018 24.90p 25.00p 23.30p 24.10p 604993
15/10/2018 26.10p 26.73p 22.40p 23.65p 866606
12/10/2018 26.00p 26.90p 25.88p 26.45p 202872
11/10/2018 25.00p 26.00p 24.00p 25.80p 516352
10/10/2018 26.60p 27.40p 26.00p 26.40p 347335
09/10/2018 27.90p 28.00p 27.00p 27.10p 310996
08/10/2018 28.60p 28.60p 26.20p 26.85p 234684
05/10/2018 28.90p 28.90p 27.50p 28.00p 266303
04/10/2018 27.90p 28.40p 27.23p 27.75p 195270
03/10/2018 27.90p 27.90p 26.20p 27.50p 349070
02/10/2018 26.40p 27.51p 26.09p 26.95p 454293
01/10/2018 28.00p 28.00p 25.51p 27.05p 173214
28/09/2018 27.40p 27.90p 26.00p 26.50p 343257
27/09/2018 27.00p 27.40p 25.06p 26.50p 369499
26/09/2018 28.80p 28.81p 26.40p 26.90p 517670
25/09/2018 26.00p 28.40p 26.00p 27.60p 127907
24/09/2018 27.50p 28.50p 27.10p 27.75p 96580
21/09/2018 27.00p 29.00p 26.99p 28.25p 147519
20/09/2018 26.30p 27.49p 26.11p 26.50p 113939
19/09/2018 26.90p 26.95p 26.10p 26.60p 243230
18/09/2018 26.90p 27.00p 25.10p 26.25p 296415
17/09/2018 27.50p 27.96p 26.00p 26.00p 540002
14/09/2018 28.00p 29.00p 27.70p 28.05p 182678
13/09/2018 28.10p 28.74p 28.00p 28.30p 96350
12/09/2018 28.70p 29.65p 28.00p 28.85p 212340
11/09/2018 29.30p 29.90p 28.10p 29.40p 285005
10/09/2018 29.90p 29.90p 27.77p 28.70p 223221
07/09/2018 29.20p 30.00p 28.73p 30.00p 157108
06/09/2018 29.40p 29.50p 28.00p 29.40p 75370
05/09/2018 29.00p 29.32p 28.45p 28.45p 146195
04/09/2018 28.10p 29.50p 28.10p 29.05p 186640
03/09/2018 28.10p 29.40p 28.10p 28.75p 118738
31/08/2018 28.80p 29.40p 28.26p 28.50p 95615
30/08/2018 27.10p 29.06p 27.10p 28.75p 138062
29/08/2018 28.00p 28.90p 27.00p 27.00p 184715
28/08/2018 29.00p 29.40p 28.01p 28.55p 294590
24/08/2018 28.90p 29.40p 28.01p 28.70p 201429
23/08/2018 28.00p 28.90p 27.92p 28.45p 116478
22/08/2018 28.10p 28.90p 27.60p 28.00p 93846
21/08/2018 27.50p 29.00p 27.45p 28.50p 235444
20/08/2018 27.50p 28.40p 27.36p 28.30p 150002
17/08/2018 29.30p 29.49p 27.50p 27.50p 532925
16/08/2018 29.30p 29.90p 28.40p 28.40p 280509
15/08/2018 30.00p 30.69p 28.00p 29.10p 668019
14/08/2018 29.50p 31.25p 29.10p 30.70p 376704
13/08/2018 30.00p 30.95p 29.21p 29.95p 128855
10/08/2018 29.30p 30.90p 28.37p 30.25p 205707
09/08/2018 29.70p 30.90p 29.36p 29.75p 103358
08/08/2018 30.40p 30.80p 29.45p 29.70p 208859
07/08/2018 30.00p 31.00p 29.94p 30.50p 217032
06/08/2018 30.80p 30.80p 29.50p 29.50p 283895
03/08/2018 32.10p 32.10p 30.50p 31.05p 169001
02/08/2018 32.40p 32.40p 30.11p 31.35p 73513
01/08/2018 31.20p 31.49p 30.60p 31.35p 109255
31/07/2018 33.00p 33.00p 31.00p 33.00p 74447
30/07/2018 30.70p 32.00p 30.50p 31.55p 190690
27/07/2018 31.70p 31.70p 30.60p 31.15p 65720
26/07/2018 31.20p 32.20p 30.80p 31.20p 78688
25/07/2018 30.90p 31.90p 30.74p 31.40p 220495
24/07/2018 31.30p 31.90p 31.00p 31.45p 94675
23/07/2018 33.10p 33.10p 31.28p 31.75p 85698
20/07/2018 32.00p 33.40p 31.28p 32.35p 89385
19/07/2018 32.07p 33.33p 32.07p 32.75p 18683
18/07/2018 32.50p 32.90p 31.54p 32.70p 85645
17/07/2018 32.30p 33.90p 31.90p 32.80p 323875
16/07/2018 32.30p 33.10p 31.80p 32.20p 176136
13/07/2018 32.40p 33.75p 32.20p 33.40p 118019
12/07/2018 32.50p 33.90p 32.10p 33.20p 146669
11/07/2018 33.00p 33.90p 32.00p 32.50p 224101
10/07/2018 34.40p 37.00p 32.14p 33.50p 1760696
09/07/2018 30.90p 34.50p 29.61p 34.50p 241829
06/07/2018 30.10p 30.90p 29.50p 30.50p 81923
05/07/2018 30.40p 31.50p 30.40p 31.05p 171516
04/07/2018 30.80p 30.90p 29.87p 30.30p 30561
03/07/2018 30.30p 31.20p 29.90p 30.25p 105823
02/07/2018 31.20p 31.20p 29.25p 30.75p 108719
29/06/2018 30.10p 30.90p 29.60p 29.90p 263209
28/06/2018 31.50p 31.50p 29.30p 29.80p 211084
27/06/2018 30.10p 31.50p 29.64p 30.65p 391650
26/06/2018 30.10p 31.60p 29.37p 31.60p 335815
25/06/2018 29.50p 30.90p 29.47p 30.40p 320389
22/06/2018 30.50p 31.90p 29.50p 30.50p 209343
21/06/2018 32.00p 32.32p 30.24p 30.90p 262531
20/06/2018 31.30p 32.40p 30.66p 31.60p 122643
19/06/2018 31.60p 32.22p 30.40p 31.50p 387260
18/06/2018 33.00p 33.00p 30.80p 32.75p 263203
15/06/2018 32.60p 33.21p 32.00p 32.90p 278299
14/06/2018 32.50p 32.78p 28.78p 32.50p 1836187
13/06/2018 33.00p 34.53p 32.61p 32.85p 334830
12/06/2018 32.60p 34.80p 32.34p 34.20p 347726
11/06/2018 33.00p 33.50p 32.50p 33.00p 490554
08/06/2018 33.90p 34.60p 33.16p 33.30p 316088
07/06/2018 35.30p 35.70p 33.10p 33.55p 168415
06/06/2018 35.60p 35.61p 33.50p 34.35p 326547
05/06/2018 35.90p 35.95p 33.40p 35.05p 132399
04/06/2018 35.10p 35.20p 33.30p 34.20p 143703
01/06/2018 33.00p 35.40p 32.94p 35.40p 259541
31/05/2018 34.10p 35.40p 32.30p 34.70p 630149
30/05/2018 34.80p 35.30p 34.00p 34.75p 365306
29/05/2018 35.50p 36.40p 34.70p 35.35p 139069
25/05/2018 36.50p 37.17p 35.25p 36.30p 96113
24/05/2018 35.10p 36.50p 34.73p 36.50p 95846
23/05/2018 34.30p 37.00p 34.30p 35.45p 117047
22/05/2018 36.00p 36.00p 34.40p 34.85p 383663
21/05/2018 37.20p 37.40p 35.80p 35.80p 230812
18/05/2018 37.90p 38.20p 36.44p 37.05p 371485
17/05/2018 35.00p 38.69p 35.00p 37.60p 1032986
16/05/2018 34.90p 37.40p 34.72p 36.55p 1016014
15/05/2018 33.50p 34.77p 32.35p 34.25p 524579
14/05/2018 32.99p 33.25p 32.63p 33.25p 79721
11/05/2018 34.10p 34.20p 32.50p 32.85p 538601
10/05/2018 30.00p 34.90p 30.00p 33.75p 764009
09/05/2018 31.00p 32.90p 29.00p 32.00p 969573
08/05/2018 32.00p 32.77p 31.10p 31.50p 190457
04/05/2018 31.20p 32.90p 31.20p 31.70p 280188
03/05/2018 32.00p 33.07p 31.70p 32.10p 143876
02/05/2018 33.10p 33.90p 31.50p 31.70p 143541
01/05/2018 33.40p 34.70p 32.70p 33.05p 372932
30/04/2018 33.00p 34.70p 33.00p 33.80p 294940
27/04/2018 33.70p 34.10p 33.00p 33.80p 353416
26/04/2018 33.60p 34.40p 33.09p 34.00p 69977
25/04/2018 32.50p 34.30p 32.50p 33.80p 790481
24/04/2018 33.90p 33.90p 32.76p 33.35p 143479
23/04/2018 33.50p 34.00p 32.40p 32.95p 158879
20/04/2018 33.00p 33.75p 33.00p 33.50p 213369
19/04/2018 33.20p 33.70p 32.86p 33.50p 120393
18/04/2018 33.80p 34.78p 33.40p 33.60p 319860
17/04/2018 33.30p 34.20p 32.78p 34.20p 166727
16/04/2018 33.90p 34.57p 33.10p 33.90p 596723
13/04/2018 32.60p 33.40p 32.30p 33.35p 101193
12/04/2018 32.80p 33.90p 32.50p 33.20p 174605
11/04/2018 33.10p 33.40p 31.89p 32.45p 353635
10/04/2018 31.60p 33.00p 31.06p 32.15p 1136122
09/04/2018 30.10p 31.60p 30.00p 30.70p 283897
06/04/2018 31.10p 31.90p 30.00p 30.00p 190856
05/04/2018 30.50p 31.90p 30.50p 31.25p 180386
04/04/2018 31.50p 32.79p 29.50p 30.00p 563833
03/04/2018 32.00p 33.00p 31.40p 32.05p 395543
29/03/2018 31.00p 32.10p 31.00p 31.75p 296329
28/03/2018 31.90p 32.56p 30.00p 30.80p 348699
27/03/2018 33.50p 34.00p 31.80p 32.40p 836117
26/03/2018 27.40p 33.00p 27.40p 31.60p 1554080
23/03/2018 27.40p 29.00p 27.40p 28.90p 375626
22/03/2018 30.20p 30.70p 28.50p 28.90p 492259
21/03/2018 30.00p 31.00p 29.26p 30.50p 492593
20/03/2018 30.90p 31.00p 30.11p 31.00p 131804
19/03/2018 31.00p 32.71p 30.35p 31.20p 155363
16/03/2018 32.00p 32.32p 31.46p 32.00p 105213
15/03/2018 31.40p 32.35p 30.90p 32.10p 337003
14/03/2018 32.90p 32.90p 31.40p 32.30p 89727
13/03/2018 33.10p 33.10p 31.63p 32.65p 112671
12/03/2018 31.10p 32.38p 30.10p 32.05p 450311
09/03/2018 31.80p 32.38p 31.50p 32.25p 278589
08/03/2018 33.00p 33.00p 31.60p 32.30p 16559
07/03/2018 32.60p 32.69p 31.70p 31.75p 155190
06/03/2018 33.00p 33.24p 31.98p 32.50p 382513
05/03/2018 34.00p 34.70p 32.00p 32.85p 414804
02/03/2018 36.90p 36.90p 33.25p 34.70p 369904
01/03/2018 34.50p 35.71p 34.10p 35.20p 79398
28/02/2018 36.00p 36.00p 33.10p 34.50p 283355
27/02/2018 36.00p 36.40p 35.00p 35.10p 88951
26/02/2018 36.00p 36.50p 34.50p 35.10p 205782
23/02/2018 35.10p 36.60p 35.00p 36.00p 75601
22/02/2018 36.10p 37.00p 35.20p 35.20p 261211
21/02/2018 37.00p 37.79p 36.10p 36.50p 225694
20/02/2018 37.00p 38.37p 36.43p 36.50p 352320
19/02/2018 34.70p 37.40p 33.60p 36.55p 475526
16/02/2018 33.40p 35.50p 33.04p 34.20p 246369
15/02/2018 31.70p 33.00p 31.70p 33.00p 76112
14/02/2018 31.14p 32.41p 31.14p 32.05p 84252

*Close Price adjusted for both dividends and splits