ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/10/2010 31.85p 31.85p 30.41p 30.89p 150539
30/09/2010 32.82p 33.49p 29.92p 30.89p 111734
29/09/2010 32.82p 33.57p 32.34p 33.06p 365741
28/09/2010 32.10p 33.54p 30.64p 32.34p 99247
27/09/2010 30.89p 32.79p 30.58p 32.10p 173493
24/09/2010 29.92p 33.30p 29.92p 32.34p 228302
23/09/2010 31.85p 34.29p 30.55p 32.34p 119695
22/09/2010 32.58p 34.43p 31.85p 33.30p 572274
21/09/2010 33.30p 34.97p 32.66p 33.54p 58737
20/09/2010 33.78p 34.75p 31.85p 34.03p 1984170
17/09/2010 33.78p 33.78p 30.09p 31.85p 127646
16/09/2010 28.96p 34.27p 27.69p 32.34p 864669
15/09/2010 28.96p 31.71p 27.51p 29.68p 220715
14/09/2010 30.89p 31.67p 27.99p 29.44p 1121965
13/09/2010 28.96p 30.57p 27.99p 29.44p 374377
10/09/2010 27.99p 29.68p 27.58p 29.20p 118559
09/09/2010 27.03p 27.65p 25.97p 27.03p 217806
08/09/2010 27.27p 27.75p 27.03p 27.03p 429864
07/09/2010 27.03p 28.10p 25.12p 26.54p 347558
06/09/2010 27.99p 28.70p 26.45p 27.27p 60063
03/09/2010 27.99p 28.48p 26.56p 27.51p 168187
02/09/2010 27.03p 27.03p 26.54p 27.03p 80658
01/09/2010 27.03p 28.52p 26.06p 27.75p 489391
31/08/2010 27.51p 28.72p 27.03p 28.48p 23701
27/08/2010 27.03p 28.86p 27.03p 27.75p 22402
26/08/2010 28.96p 28.96p 28.48p 28.48p 75126
25/08/2010 28.96p 29.89p 27.03p 28.48p 84745
24/08/2010 28.48p 28.48p 27.99p 27.99p 112022
23/08/2010 29.44p 29.44p 28.02p 29.44p 74145
20/08/2010 28.96p 31.34p 28.50p 29.44p 111382
19/08/2010 29.92p 30.12p 27.99p 29.92p 166595
18/08/2010 30.16p 30.89p 28.98p 30.41p 63575
17/08/2010 28.96p 30.84p 28.96p 30.16p 40009
16/08/2010 29.92p 30.89p 28.98p 30.16p 50127
13/08/2010 30.89p 30.89p 29.20p 29.92p 24882
12/08/2010 30.89p 30.90p 27.99p 30.65p 22146
11/08/2010 28.96p 29.92p 27.99p 29.92p 108737
10/08/2010 30.89p 31.85p 29.92p 30.65p 86154
09/08/2010 29.92p 31.61p 28.57p 29.92p 21722
06/08/2010 28.48p 29.92p 28.48p 29.92p 80
05/08/2010 29.44p 30.16p 27.99p 30.16p 69883
04/08/2010 28.96p 28.96p 28.19p 28.96p 11893
03/08/2010 29.68p 29.68p 28.96p 28.96p 29403
02/08/2010 31.61p 31.85p 28.96p 28.96p 47322
30/07/2010 29.92p 31.85p 28.96p 31.85p 276649
29/07/2010 31.37p 31.85p 30.89p 30.89p 48173
28/07/2010 30.16p 30.16p 29.01p 30.16p 8909
27/07/2010 30.89p 31.35p 30.16p 30.16p 57303
26/07/2010 29.68p 29.68p 28.98p 29.68p 909
23/07/2010 28.48p 31.34p 28.48p 29.68p 207264
22/07/2010 27.99p 29.92p 27.29p 28.72p 104465
21/07/2010 26.54p 27.51p 26.54p 27.03p 3558
20/07/2010 27.03p 27.51p 25.24p 26.54p 51730
19/07/2010 26.54p 27.41p 25.24p 26.54p 12244
16/07/2010 26.06p 27.75p 25.10p 26.54p 50898
15/07/2010 28.48p 28.48p 25.10p 25.82p 471152
14/07/2010 28.72p 29.20p 27.75p 29.20p 67390
13/07/2010 27.99p 27.99p 27.03p 27.51p 32160
12/07/2010 29.92p 29.92p 26.06p 27.03p 518272
09/07/2010 29.92p 30.41p 29.68p 30.41p 107563
08/07/2010 31.85p 31.85p 29.92p 31.37p 39623
07/07/2010 28.96p 31.71p 28.96p 30.89p 49498
06/07/2010 30.89p 30.89p 29.92p 30.89p 50763
05/07/2010 27.99p 29.44p 27.99p 29.44p 2072
02/07/2010 30.89p 30.89p 27.99p 29.44p 188153
01/07/2010 30.65p 31.85p 29.92p 31.85p 421645
30/06/2010 30.41p 31.85p 29.92p 30.65p 192706
29/06/2010 34.75p 34.75p 30.91p 31.85p 240336
28/06/2010 33.78p 34.75p 32.58p 32.58p 120838
25/06/2010 33.06p 33.59p 32.82p 33.30p 35700
24/06/2010 33.54p 34.51p 33.30p 34.03p 47764
23/06/2010 34.27p 34.68p 32.34p 33.54p 147884
22/06/2010 34.27p 35.23p 33.78p 34.75p 102863
21/06/2010 34.27p 34.99p 33.54p 34.27p 93319
18/06/2010 35.71p 35.71p 34.51p 34.99p 131929
17/06/2010 33.78p 34.99p 33.30p 34.27p 297585
16/06/2010 34.75p 37.40p 32.82p 34.03p 1177118
15/06/2010 30.89p 35.47p 30.89p 34.99p 718670
14/06/2010 29.44p 30.59p 29.20p 29.68p 24467
11/06/2010 30.41p 32.10p 29.44p 30.41p 360007
10/06/2010 28.96p 30.89p 26.54p 29.92p 627199
09/06/2010 26.30p 29.92p 26.06p 27.51p 169176
08/06/2010 24.13p 24.61p 24.13p 24.13p 63509
07/06/2010 22.20p 24.86p 22.20p 23.65p 24251
04/06/2010 23.41p 24.83p 22.68p 24.37p 154312
03/06/2010 23.17p 24.61p 23.17p 24.61p 38797
02/06/2010 25.10p 26.79p 23.26p 24.61p 26240
01/06/2010 24.13p 26.88p 24.13p 25.10p 53296
28/05/2010 25.10p 27.03p 22.68p 26.06p 188967
27/05/2010 25.58p 25.87p 22.68p 23.89p 123592
26/05/2010 27.03p 27.99p 24.95p 25.82p 256306
25/05/2010 22.20p 31.37p 22.20p 26.79p 1184731
24/05/2010 21.24p 24.90p 20.27p 21.72p 208023
21/05/2010 21.24p 21.24p 20.75p 20.75p 3286
20/05/2010 24.13p 24.13p 20.75p 20.75p 127696
19/05/2010 26.06p 26.06p 23.77p 25.58p 26492
18/05/2010 24.13p 26.06p 22.20p 24.61p 247972
17/05/2010 27.51p 27.51p 25.10p 25.82p 167154
14/05/2010 27.03p 28.96p 25.10p 26.06p 283004
13/05/2010 25.10p 25.58p 23.41p 24.86p 72735
12/05/2010 23.65p 25.10p 21.82p 25.10p 176529
11/05/2010 21.24p 23.83p 21.24p 22.44p 58309
10/05/2010 24.13p 24.13p 20.51p 22.93p 64592
07/05/2010 23.17p 24.08p 20.42p 22.20p 240815
06/05/2010 21.96p 23.69p 21.24p 22.93p 342799
05/05/2010 24.86p 24.96p 23.89p 24.13p 46574
04/05/2010 27.03p 27.75p 24.20p 24.86p 111789
30/04/2010 26.54p 28.74p 24.83p 26.54p 98945
29/04/2010 24.13p 29.27p 24.11p 25.34p 490950
28/04/2010 23.17p 26.01p 23.03p 23.17p 76587
27/04/2010 24.37p 24.61p 22.74p 23.41p 164766
26/04/2010 25.34p 26.06p 24.86p 24.86p 107202
23/04/2010 25.10p 26.79p 25.10p 25.82p 281298
22/04/2010 28.48p 28.72p 25.15p 25.82p 487587
21/04/2010 28.96p 31.37p 27.99p 27.99p 137670
20/04/2010 31.85p 32.04p 27.99p 27.99p 315834
19/04/2010 30.89p 30.89p 29.68p 29.68p 503543
16/04/2010 32.34p 33.87p 28.09p 31.85p 671806
15/04/2010 34.75p 37.02p 30.89p 31.37p 1379694
14/04/2010 30.89p 34.27p 27.99p 33.54p 1476208
13/04/2010 23.17p 30.41p 23.17p 28.48p 455484
12/04/2010 25.10p 26.79p 23.17p 25.10p 324943
09/04/2010 22.93p 26.69p 22.68p 25.58p 286650
08/04/2010 21.24p 22.68p 20.85p 22.20p 564906
07/04/2010 19.79p 21.24p 19.67p 20.51p 266770
06/04/2010 17.86p 21.12p 17.62p 18.82p 67856
01/04/2010 17.62p 20.51p 16.89p 16.89p 305675
31/03/2010 19.31p 19.31p 17.47p 19.31p 109371
30/03/2010 17.86p 19.06p 17.62p 17.62p 94978
29/03/2010 20.03p 20.03p 17.52p 19.55p 163965
26/03/2010 18.82p 20.03p 18.82p 20.03p 4791
25/03/2010 18.58p 20.75p 18.58p 20.03p 19078
24/03/2010 20.75p 20.75p 18.82p 19.79p 42745
23/03/2010 19.06p 19.55p 18.82p 19.55p 15057
22/03/2010 18.34p 20.75p 17.37p 19.06p 127018
19/03/2010 18.34p 21.26p 18.34p 20.27p 82507
18/03/2010 20.99p 20.99p 18.34p 19.79p 83879
17/03/2010 19.31p 20.99p 18.34p 20.03p 286314
16/03/2010 21.96p 21.96p 19.31p 20.51p 23701
15/03/2010 19.79p 21.96p 19.31p 21.96p 55702
12/03/2010 21.72p 21.83p 19.59p 20.27p 215846
11/03/2010 21.24p 22.93p 18.63p 22.93p 309794
10/03/2010 19.31p 20.99p 18.63p 20.27p 418700
09/03/2010 17.37p 19.98p 17.37p 18.10p 43824
08/03/2010 17.86p 19.31p 16.51p 18.10p 121790
05/03/2010 18.10p 19.18p 17.13p 17.62p 42910
04/03/2010 16.41p 19.21p 16.41p 18.10p 14084
03/03/2010 15.93p 17.37p 15.93p 17.37p 9659
02/03/2010 16.89p 18.10p 15.93p 17.13p 132088
01/03/2010 17.37p 17.37p 16.00p 16.65p 30024
26/02/2010 18.10p 18.10p 15.50p 16.89p 196959
25/02/2010 16.89p 17.37p 16.89p 17.37p 0
24/02/2010 17.62p 17.62p 16.81p 16.89p 6734
23/02/2010 16.65p 19.17p 16.65p 17.62p 5537
22/02/2010 19.31p 19.31p 17.47p 18.10p 12024
19/02/2010 18.58p 18.58p 16.78p 17.62p 65768
18/02/2010 18.82p 19.31p 18.58p 18.58p 47770
17/02/2010 18.34p 19.24p 18.34p 18.58p 1075
16/02/2010 19.79p 19.79p 17.37p 18.34p 54109
15/02/2010 18.58p 20.13p 18.58p 18.58p 9769
12/02/2010 15.44p 20.13p 15.44p 18.58p 49574
11/02/2010 16.89p 17.74p 16.89p 16.89p 1654
10/02/2010 16.65p 17.86p 16.65p 16.89p 21628
09/02/2010 16.65p 17.62p 15.54p 16.65p 1689
08/02/2010 16.41p 18.42p 16.41p 16.65p 22004
05/02/2010 17.62p 19.11p 16.65p 17.62p 55518
04/02/2010 18.34p 19.59p 17.62p 18.34p 2580
03/02/2010 18.58p 19.35p 17.62p 18.34p 5599
02/02/2010 18.34p 19.55p 17.76p 18.58p 36577
01/02/2010 19.06p 19.65p 17.04p 18.34p 154643
29/01/2010 17.86p 18.10p 17.01p 18.10p 219013
28/01/2010 19.31p 20.22p 17.13p 17.13p 162029
27/01/2010 16.65p 19.31p 16.65p 19.31p 61695
26/01/2010 18.34p 18.34p 16.44p 17.86p 26290
25/01/2010 19.31p 19.31p 18.36p 18.82p 6128
22/01/2010 19.79p 19.79p 18.38p 19.31p 23069
21/01/2010 18.34p 19.79p 18.34p 19.79p 223565
20/01/2010 19.79p 19.79p 18.39p 19.79p 2072
19/01/2010 21.24p 21.33p 18.45p 19.79p 17094
18/01/2010 20.51p 20.51p 18.45p 20.27p 3626
15/01/2010 19.55p 20.51p 18.39p 20.51p 55685
14/01/2010 20.27p 21.47p 18.44p 20.03p 35120
13/01/2010 19.31p 20.27p 18.44p 20.27p 5180
12/01/2010 19.31p 19.79p 18.35p 19.79p 114523
11/01/2010 19.31p 21.96p 19.31p 20.03p 13658
08/01/2010 20.75p 20.75p 18.53p 19.31p 104323
07/01/2010 21.72p 22.20p 19.50p 20.27p 71710
06/01/2010 18.82p 21.24p 18.82p 20.75p 481639
05/01/2010 16.41p 18.34p 16.41p 18.34p 15986
04/01/2010 15.44p 18.51p 14.48p 17.37p 204029
31/12/2009 15.93p 15.93p 15.44p 15.44p 1968
30/12/2009 14.72p 16.17p 14.72p 16.17p 130865
29/12/2009 15.44p 16.57p 14.72p 14.96p 19509
24/12/2009 15.20p 16.51p 15.20p 15.20p 30363
23/12/2009 15.69p 16.52p 14.72p 15.69p 9331
22/12/2009 15.20p 17.04p 15.20p 15.69p 154082
21/12/2009 16.89p 16.89p 16.41p 16.41p 5698
18/12/2009 15.69p 16.17p 15.44p 16.17p 60302
17/12/2009 15.44p 16.65p 15.44p 16.17p 22832
16/12/2009 15.44p 15.89p 14.72p 15.69p 231168

*Close Price adjusted for both dividends and splits