ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/12/2022 100.00p 100.80p 90.00p 90.00p 4225126
06/12/2022 103.00p 103.90p 98.06p 100.10p 1901824
05/12/2022 103.60p 106.60p 101.85p 103.15p 2396364
02/12/2022 103.10p 105.68p 100.00p 103.65p 2371524
01/12/2022 102.35p 108.45p 102.35p 104.55p 3919924
30/11/2022 100.00p 103.85p 97.08p 103.15p 3508553
29/11/2022 103.00p 103.00p 96.48p 97.94p 4213535
28/11/2022 96.80p 106.00p 95.18p 103.60p 4343052
25/11/2022 101.70p 104.32p 97.18p 97.72p 3304709
24/11/2022 97.98p 104.15p 94.20p 100.70p 3550852
23/11/2022 91.28p 97.24p 87.14p 97.24p 3167394
22/11/2022 84.50p 90.80p 84.20p 89.34p 2609368
21/11/2022 87.48p 88.76p 84.10p 85.18p 2448916
18/11/2022 88.76p 92.34p 86.44p 87.48p 7185479
17/11/2022 91.34p 91.94p 86.28p 87.78p 4845816
16/11/2022 99.60p 99.88p 90.20p 90.30p 5284731
15/11/2022 101.60p 101.95p 96.16p 100.90p 3837141
14/11/2022 102.50p 105.95p 99.24p 102.50p 4695521
11/11/2022 105.80p 110.00p 97.22p 102.40p 7097614
10/11/2022 87.70p 106.10p 86.92p 103.35p 6845674
09/11/2022 92.94p 94.98p 87.86p 89.00p 6558778
08/11/2022 85.00p 93.14p 81.40p 92.94p 4962178
07/11/2022 88.14p 91.56p 85.00p 89.02p 2820080
04/11/2022 88.80p 88.80p 85.10p 85.90p 3342978
03/11/2022 84.28p 87.82p 81.30p 86.60p 3794223
02/11/2022 88.32p 91.92p 84.00p 84.84p 6393708
01/11/2022 84.00p 93.16p 82.52p 88.86p 6223115
31/10/2022 81.02p 83.43p 76.82p 82.66p 5343044
28/10/2022 80.58p 83.02p 77.56p 79.92p 6059352
27/10/2022 76.22p 87.68p 66.02p 83.70p 32577696
26/10/2022 96.38p 105.84p 94.66p 104.45p 4851785
25/10/2022 91.56p 97.36p 88.76p 96.38p 3100162
24/10/2022 94.38p 96.98p 91.50p 92.90p 2995859
21/10/2022 94.90p 96.98p 91.00p 95.50p 2069857
20/10/2022 92.72p 96.92p 87.76p 95.16p 4397870
19/10/2022 97.42p 98.38p 92.56p 94.00p 2703007
18/10/2022 94.62p 99.62p 93.06p 96.00p 3682978
17/10/2022 95.92p 97.44p 91.04p 92.26p 5263863
14/10/2022 92.48p 96.62p 90.80p 91.46p 3808839
13/10/2022 91.00p 94.90p 85.64p 91.10p 5053928
12/10/2022 97.48p 99.34p 90.90p 90.92p 3074954
11/10/2022 97.00p 99.88p 95.12p 97.62p 2663205
10/10/2022 100.00p 101.45p 96.66p 97.06p 3701389
07/10/2022 100.95p 105.90p 98.60p 101.55p 3240892
06/10/2022 108.25p 109.10p 101.80p 102.10p 3828905
05/10/2022 115.90p 115.90p 104.40p 104.40p 2732891
04/10/2022 107.65p 119.28p 104.05p 116.05p 4638658
03/10/2022 106.00p 106.00p 98.02p 105.55p 4765243
30/09/2022 101.20p 105.65p 97.84p 104.60p 3668783
29/09/2022 114.30p 114.30p 101.80p 101.80p 2423453
28/09/2022 110.95p 116.10p 104.45p 113.85p 5164605
27/09/2022 110.00p 119.15p 109.00p 113.80p 5180088
26/09/2022 99.36p 109.95p 98.40p 108.65p 3629131
23/09/2022 105.50p 107.75p 97.54p 101.65p 5045885
22/09/2022 110.70p 111.72p 106.05p 107.45p 3428051
21/09/2022 107.65p 114.95p 105.60p 113.20p 4653350
20/09/2022 114.10p 116.65p 105.25p 109.95p 6543934
19/09/2022 108.50p 116.00p 107.65p 115.10p 8407712
16/09/2022 108.50p 116.00p 107.65p 115.10p 8399529
15/09/2022 113.00p 121.40p 108.80p 111.25p 9571222
14/09/2022 132.90p 136.30p 108.80p 115.25p 37486620
13/09/2022 164.00p 167.01p 153.17p 153.20p 3034038
12/09/2022 162.35p 168.00p 158.00p 161.65p 2993079
09/09/2022 161.00p 168.95p 159.50p 166.05p 1919640
08/09/2022 162.80p 168.74p 155.10p 160.50p 3340199
07/09/2022 163.00p 164.95p 154.80p 163.55p 5699769
06/09/2022 171.60p 178.40p 167.15p 171.25p 1790182
05/09/2022 176.70p 179.35p 171.55p 172.65p 1701865
02/09/2022 183.05p 185.90p 177.90p 179.40p 2145041
01/09/2022 195.70p 198.00p 179.45p 179.45p 2574887
31/08/2022 199.95p 204.60p 197.25p 197.60p 1348619
30/08/2022 202.70p 211.00p 200.20p 201.20p 1559849
29/08/2022 208.10p 214.20p 205.70p 207.50p 2168261
26/08/2022 208.10p 214.20p 205.70p 207.50p 2168261
25/08/2022 201.00p 211.90p 199.10p 206.00p 2873045
24/08/2022 201.30p 203.30p 193.60p 198.75p 2139258
23/08/2022 201.20p 209.90p 197.10p 202.80p 1811727
22/08/2022 208.30p 208.30p 193.35p 198.70p 1745766
19/08/2022 208.20p 216.70p 201.00p 204.50p 1672326
18/08/2022 225.00p 228.50p 208.10p 213.10p 5592735
17/08/2022 238.10p 248.02p 237.70p 242.20p 1754639
16/08/2022 252.70p 260.01p 236.90p 244.50p 1950847
15/08/2022 250.00p 251.60p 237.50p 250.40p 1934021
12/08/2022 247.50p 249.00p 235.10p 240.00p 2042505
11/08/2022 221.00p 251.30p 220.17p 248.40p 3771133
10/08/2022 202.00p 221.00p 197.35p 221.00p 2560890
09/08/2022 216.00p 216.00p 200.20p 201.10p 1829351
08/08/2022 217.70p 220.00p 205.20p 215.00p 2482419
05/08/2022 212.10p 218.80p 207.40p 217.40p 2886301
04/08/2022 205.90p 213.80p 202.10p 208.90p 2303227
03/08/2022 212.00p 213.90p 201.10p 203.80p 1558869
02/08/2022 205.00p 209.08p 197.80p 208.80p 1581253
01/08/2022 211.00p 216.70p 200.60p 206.60p 1832126
29/07/2022 220.00p 222.50p 210.30p 213.00p 2604183
28/07/2022 200.00p 218.90p 197.95p 215.50p 5437208
27/07/2022 196.00p 198.95p 190.05p 197.80p 1406052
26/07/2022 197.60p 202.90p 185.35p 188.95p 2057899
25/07/2022 200.00p 200.00p 186.05p 191.95p 1851953
22/07/2022 202.00p 204.00p 198.20p 201.10p 1311415
21/07/2022 205.00p 205.80p 196.00p 200.30p 1061344
20/07/2022 200.00p 203.90p 192.85p 203.80p 2080673
19/07/2022 196.25p 200.00p 191.95p 197.10p 1346975
18/07/2022 198.95p 203.19p 177.50p 201.00p 3575088
15/07/2022 179.40p 182.45p 175.00p 177.70p 2007266
14/07/2022 179.50p 183.31p 175.45p 178.00p 1612130
13/07/2022 185.60p 187.00p 173.00p 181.30p 2467506
12/07/2022 184.15p 192.35p 182.50p 187.45p 1592198
11/07/2022 183.35p 198.03p 183.35p 188.10p 2065342
08/07/2022 189.35p 190.71p 182.90p 187.85p 2362156
07/07/2022 179.15p 188.90p 174.20p 187.40p 2634968
06/07/2022 173.95p 177.75p 170.95p 177.75p 2442861
05/07/2022 173.40p 176.75p 167.45p 171.75p 3276445
04/07/2022 182.95p 184.95p 170.75p 171.05p 1293024
01/07/2022 171.45p 183.50p 168.65p 180.90p 2523890
30/06/2022 171.20p 178.25p 165.45p 172.80p 4380342
29/06/2022 197.00p 198.25p 172.45p 173.60p 3539432
28/06/2022 200.30p 202.70p 193.50p 193.50p 1949830
27/06/2022 194.00p 206.20p 193.05p 195.85p 2371293
24/06/2022 195.90p 199.50p 191.00p 194.55p 2128634
23/06/2022 207.00p 207.00p 189.55p 190.40p 2926278
22/06/2022 206.50p 212.70p 201.10p 207.30p 2595839
21/06/2022 205.00p 218.90p 201.11p 216.70p 3069451
20/06/2022 209.90p 219.00p 209.50p 214.50p 4667247
17/06/2022 202.10p 218.80p 202.10p 214.10p 3385343
16/06/2022 219.20p 219.90p 201.40p 205.80p 2569332
15/06/2022 208.90p 216.90p 207.37p 212.90p 4424595
14/06/2022 217.40p 219.10p 202.20p 202.20p 3363829
13/06/2022 224.90p 230.15p 209.60p 210.90p 4748817
10/06/2022 234.00p 244.10p 228.90p 231.20p 5003912
09/06/2022 278.80p 288.10p 236.10p 236.20p 11573822
08/06/2022 290.10p 293.10p 283.20p 288.80p 1852775
07/06/2022 294.90p 300.90p 283.00p 288.80p 1541128
06/06/2022 292.70p 303.70p 286.18p 301.80p 2114550
03/06/2022 292.00p 297.30p 284.48p 286.50p 2356455
02/06/2022 292.00p 297.30p 284.48p 286.50p 2356455
01/06/2022 292.00p 297.30p 284.48p 286.50p 2356455
31/05/2022 312.60p 313.10p 293.48p 294.70p 2999132
30/05/2022 315.00p 320.00p 302.90p 304.90p 2021737
27/05/2022 308.00p 314.60p 299.80p 313.50p 2205131
26/05/2022 290.00p 301.50p 289.10p 301.50p 1774865
25/05/2022 316.00p 316.00p 288.00p 288.00p 2757071
24/05/2022 314.00p 319.60p 304.30p 310.40p 1207726
23/05/2022 301.00p 322.20p 301.00p 318.40p 1235179
20/05/2022 314.00p 322.30p 304.20p 304.60p 3797824
19/05/2022 291.40p 313.90p 291.40p 311.30p 2625664
18/05/2022 296.90p 309.10p 293.90p 299.30p 2372789
17/05/2022 295.00p 295.10p 287.60p 293.20p 1812144
16/05/2022 287.40p 294.70p 281.50p 287.30p 2181971
13/05/2022 280.00p 289.20p 270.00p 286.60p 2039578
12/05/2022 270.00p 276.98p 253.30p 268.90p 2875060
11/05/2022 270.00p 288.50p 269.50p 281.10p 2000631
10/05/2022 282.10p 288.72p 267.30p 268.90p 3288569
09/05/2022 296.00p 303.90p 277.00p 277.00p 2793176
06/05/2022 308.20p 313.90p 296.00p 301.90p 3596400
05/05/2022 313.20p 329.20p 310.00p 312.50p 2385115
04/05/2022 310.40p 327.50p 310.30p 313.10p 1193012
03/05/2022 315.60p 328.80p 310.80p 318.00p 2867412
02/05/2022 307.60p 338.90p 307.60p 331.40p 2095608
29/04/2022 307.60p 338.90p 307.60p 331.40p 2095608
28/04/2022 328.00p 332.19p 304.50p 311.60p 1630914
27/04/2022 314.80p 325.20p 309.29p 323.90p 1423040
26/04/2022 328.30p 333.30p 315.20p 317.90p 1332435
25/04/2022 331.60p 332.92p 311.00p 325.30p 3125881
22/04/2022 339.90p 347.71p 326.00p 327.30p 3321078
21/04/2022 368.60p 372.00p 340.70p 340.70p 3028603
20/04/2022 360.00p 381.80p 349.90p 369.30p 2960885
19/04/2022 361.40p 361.40p 343.20p 358.50p 1846073
18/04/2022 367.00p 367.00p 349.50p 355.60p 1461763
15/04/2022 367.00p 367.00p 349.50p 355.60p 1461763
14/04/2022 367.00p 367.00p 349.50p 355.60p 1461763
13/04/2022 360.70p 368.30p 345.80p 354.60p 2119596
12/04/2022 356.60p 360.00p 341.60p 347.30p 1607190
11/04/2022 350.10p 359.15p 345.20p 352.70p 1642318
08/04/2022 370.80p 372.70p 351.70p 356.50p 2740131
07/04/2022 358.20p 375.60p 355.30p 358.70p 2225916
06/04/2022 377.50p 380.00p 355.30p 356.10p 3298049
05/04/2022 380.00p 404.00p 369.00p 379.30p 5104720
04/04/2022 358.80p 369.90p 345.89p 369.90p 2443743
01/04/2022 359.40p 364.90p 350.70p 353.30p 1654723
31/03/2022 353.40p 360.80p 342.20p 354.80p 2530754
30/03/2022 340.40p 361.40p 340.20p 358.20p 2740012
29/03/2022 355.00p 355.00p 330.60p 342.40p 3085341
28/03/2022 341.20p 352.60p 336.20p 340.80p 2591005
25/03/2022 363.80p 374.00p 344.47p 344.60p 2473481
24/03/2022 356.60p 364.20p 346.60p 356.00p 2299061
23/03/2022 361.00p 364.80p 342.40p 354.00p 3913895
22/03/2022 346.20p 359.00p 340.80p 349.40p 1951686
21/03/2022 358.80p 363.22p 339.60p 347.00p 2056474
18/03/2022 357.00p 357.00p 336.40p 357.00p 3802486
17/03/2022 363.20p 366.20p 335.60p 347.60p 4740980
16/03/2022 345.00p 364.40p 339.20p 363.40p 4199430
15/03/2022 370.00p 375.40p 342.00p 358.00p 4463954
14/03/2022 409.00p 424.20p 377.80p 379.20p 3782309
11/03/2022 375.00p 412.20p 370.00p 402.40p 6028340
10/03/2022 399.60p 405.80p 376.00p 378.80p 3913489
09/03/2022 421.80p 441.38p 365.20p 397.00p 10161796
08/03/2022 354.80p 406.40p 353.20p 406.20p 9099041
07/03/2022 319.40p 361.20p 308.19p 351.40p 6980660
04/03/2022 304.80p 319.40p 296.20p 314.80p 3782894
03/03/2022 332.00p 338.39p 302.86p 304.20p 3725152

*Close Price adjusted for both dividends and splits