ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/05/2021 365.40p 368.00p 346.80p 358.40p 1871218
24/05/2021 380.00p 380.00p 360.00p 362.60p 2214850
21/05/2021 353.60p 378.00p 343.60p 376.60p 5400439
20/05/2021 336.00p 353.15p 332.60p 352.00p 3283471
19/05/2021 336.60p 336.60p 318.80p 333.60p 3394973
18/05/2021 328.60p 341.00p 323.00p 335.40p 2988303
17/05/2021 348.60p 349.00p 320.40p 320.40p 3891537
14/05/2021 338.60p 343.73p 319.00p 342.60p 4674512
13/05/2021 330.00p 333.00p 307.05p 332.00p 6329104
12/05/2021 356.60p 369.00p 330.80p 332.60p 6033011
11/05/2021 346.40p 359.89p 325.00p 352.20p 7112412
10/05/2021 393.60p 397.29p 360.40p 362.60p 4743875
07/05/2021 331.20p 393.80p 330.20p 390.40p 9965876
06/05/2021 406.60p 411.40p 342.00p 343.80p 12772002
05/05/2021 436.00p 445.00p 408.00p 416.60p 4234530
04/05/2021 506.00p 515.50p 430.80p 432.80p 9002674
03/05/2021 524.50p 528.00p 509.50p 520.50p 1851603
30/04/2021 524.50p 528.00p 509.50p 520.50p 1851603
29/04/2021 525.50p 537.00p 513.00p 526.50p 2341373
28/04/2021 536.00p 543.00p 505.50p 513.00p 3247329
27/04/2021 526.50p 543.00p 508.00p 536.00p 4149566
26/04/2021 500.50p 521.00p 495.80p 518.00p 2044597
23/04/2021 490.40p 500.00p 476.20p 498.40p 1546618
22/04/2021 460.20p 499.40p 459.94p 492.00p 3411662
21/04/2021 460.00p 471.89p 433.60p 454.00p 2628172
20/04/2021 472.00p 490.00p 457.00p 459.20p 2082669
19/04/2021 500.00p 508.00p 472.40p 473.80p 2078911
16/04/2021 497.60p 498.00p 478.20p 495.00p 1246527
15/04/2021 481.00p 499.60p 475.95p 491.00p 2761656
14/04/2021 489.80p 501.00p 467.59p 481.40p 1898771
13/04/2021 462.60p 490.00p 455.80p 488.60p 2311954
12/04/2021 491.00p 499.20p 460.20p 462.80p 2936587
09/04/2021 491.00p 500.00p 477.20p 490.60p 3458611
08/04/2021 465.20p 482.60p 460.00p 480.20p 2383498
07/04/2021 495.00p 498.60p 453.60p 459.20p 3808385
06/04/2021 475.00p 495.40p 467.40p 492.80p 3143686
02/04/2021 481.60p 486.64p 456.40p 464.00p 3341643
01/04/2021 481.60p 486.64p 456.40p 464.00p 3341643
31/03/2021 447.50p 478.50p 436.50p 473.50p 4145342
30/03/2021 430.00p 441.50p 425.00p 436.50p 3253827
29/03/2021 425.00p 444.47p 414.00p 418.00p 3013092
26/03/2021 414.50p 432.50p 406.00p 418.50p 4965934
25/03/2021 398.00p 406.00p 379.50p 398.00p 5577522
24/03/2021 415.00p 421.00p 399.00p 403.50p 3280414
23/03/2021 425.50p 437.00p 412.50p 421.00p 3094658
22/03/2021 432.00p 439.50p 419.50p 427.00p 2794754
19/03/2021 424.50p 438.00p 406.19p 432.00p 5352284
18/03/2021 442.00p 457.55p 426.50p 431.50p 4424734
17/03/2021 456.50p 466.87p 424.00p 430.50p 5798218
16/03/2021 469.00p 479.50p 451.00p 465.00p 4421157
15/03/2021 503.00p 508.00p 468.50p 475.00p 3171388
12/03/2021 522.00p 529.93p 492.50p 497.50p 2817803
11/03/2021 495.00p 529.00p 479.50p 527.00p 4408057
10/03/2021 511.00p 519.76p 473.50p 481.00p 3624379
09/03/2021 444.00p 508.70p 422.00p 499.50p 4953053
08/03/2021 448.50p 459.50p 407.36p 440.00p 7007060
05/03/2021 458.50p 485.00p 444.00p 450.50p 3425827
04/03/2021 495.00p 501.00p 461.29p 472.00p 4131327
03/03/2021 534.00p 536.00p 493.50p 509.00p 2725534
02/03/2021 552.00p 562.33p 529.00p 537.00p 2243297
01/03/2021 550.00p 554.00p 527.00p 551.00p 2630457
26/02/2021 494.00p 537.00p 475.00p 513.00p 4481706
25/02/2021 536.00p 557.00p 507.00p 513.00p 2968519
24/02/2021 504.00p 545.00p 496.00p 533.00p 4354287
23/02/2021 522.00p 540.70p 420.50p 497.00p 9638622
22/02/2021 565.00p 566.00p 521.00p 521.00p 2648108
19/02/2021 530.00p 577.00p 513.00p 575.00p 3514755
18/02/2021 580.00p 581.00p 517.00p 550.00p 6943685
17/02/2021 615.00p 629.00p 583.00p 583.00p 3831175
16/02/2021 625.00p 643.00p 620.00p 640.00p 2408656
15/02/2021 646.00p 650.00p 612.00p 628.00p 2224359
12/02/2021 637.00p 645.00p 621.00p 640.00p 1742649
11/02/2021 624.00p 637.00p 607.96p 637.00p 1486342
10/02/2021 615.00p 639.00p 613.00p 630.00p 1796470
09/02/2021 643.00p 650.00p 583.00p 611.00p 3363059
08/02/2021 678.00p 678.00p 634.00p 645.00p 2118356
05/02/2021 673.00p 680.00p 656.00p 666.00p 2799919
04/02/2021 650.00p 674.00p 626.00p 664.00p 3138191
03/02/2021 620.00p 653.00p 611.00p 651.00p 3231197
02/02/2021 584.00p 612.00p 584.00p 605.00p 2163216
01/02/2021 557.00p 608.34p 551.72p 574.00p 3611141
29/01/2021 549.00p 580.00p 536.00p 550.00p 4626496
28/01/2021 590.00p 630.00p 500.84p 585.00p 13634426
27/01/2021 717.00p 724.00p 623.00p 645.00p 8765804
26/01/2021 690.00p 717.00p 676.18p 717.00p 2951324
25/01/2021 689.00p 708.00p 672.00p 689.00p 3922767
22/01/2021 680.00p 684.20p 642.00p 682.00p 2496831
21/01/2021 668.00p 683.00p 659.00p 681.00p 2678569
20/01/2021 665.00p 674.00p 656.00p 666.00p 2457282
19/01/2021 648.00p 665.00p 635.00p 665.00p 2488673
18/01/2021 612.00p 638.00p 596.00p 636.00p 2676647
15/01/2021 670.00p 697.10p 612.00p 627.00p 4748149
14/01/2021 710.00p 720.00p 628.00p 668.00p 7906578
13/01/2021 572.00p 696.00p 568.00p 663.00p 7910328
12/01/2021 560.00p 579.00p 548.00p 565.00p 3468826
11/01/2021 569.00p 574.00p 525.00p 550.00p 4452343
08/01/2021 583.00p 600.00p 568.00p 586.00p 3739925
07/01/2021 564.00p 570.00p 552.00p 570.00p 3912821
06/01/2021 526.00p 556.87p 513.00p 555.00p 2545348
05/01/2021 544.00p 555.00p 508.00p 516.00p 3615466
04/01/2021 523.00p 544.00p 517.00p 538.00p 3056098
31/12/2020 495.00p 517.00p 487.00p 516.00p 863171
30/12/2020 505.00p 516.00p 484.50p 496.50p 2103439
29/12/2020 520.00p 535.00p 480.89p 493.00p 4675269
28/12/2020 465.00p 477.50p 461.50p 477.50p 933108
24/12/2020 465.00p 477.50p 461.50p 477.50p 933108
23/12/2020 458.50p 464.00p 449.50p 461.00p 2158093
22/12/2020 432.50p 460.72p 427.50p 454.50p 2414158
21/12/2020 420.00p 436.00p 396.00p 431.50p 3588075
18/12/2020 418.00p 430.00p 412.00p 426.50p 2281286
17/12/2020 397.00p 415.00p 393.00p 414.50p 2669051
16/12/2020 390.00p 400.00p 389.00p 397.00p 1920819
15/12/2020 373.00p 395.00p 368.00p 389.00p 2735881
14/12/2020 374.00p 374.69p 360.50p 361.50p 1882783
11/12/2020 372.00p 383.50p 371.00p 376.00p 1373004
10/12/2020 394.00p 397.78p 372.00p 372.50p 2003045
09/12/2020 396.00p 409.00p 388.00p 394.00p 3110850
08/12/2020 402.50p 402.50p 383.50p 396.00p 2029200
07/12/2020 376.50p 401.50p 373.00p 398.00p 3697094
04/12/2020 361.00p 374.50p 360.00p 374.50p 1313237
03/12/2020 376.50p 383.50p 359.32p 360.50p 1954028
02/12/2020 389.00p 389.00p 353.00p 373.00p 3559489
01/12/2020 380.00p 392.00p 372.50p 390.00p 3221637
30/11/2020 371.00p 380.10p 370.00p 376.00p 2695774
27/11/2020 380.00p 380.50p 365.00p 366.50p 1560072
26/11/2020 369.50p 383.00p 365.50p 379.50p 3609439
25/11/2020 367.50p 374.00p 357.00p 359.00p 3175722
24/11/2020 399.00p 403.00p 348.00p 361.00p 6773030
23/11/2020 360.00p 376.50p 350.50p 376.50p 4796540
20/11/2020 334.00p 356.00p 326.70p 355.00p 4787473
19/11/2020 317.00p 338.00p 317.00p 338.00p 3183301
18/11/2020 310.00p 328.00p 306.00p 316.00p 6199045
17/11/2020 296.00p 311.62p 290.50p 300.50p 5323777
16/11/2020 294.50p 302.50p 291.50p 296.00p 3123842
13/11/2020 289.00p 296.00p 287.50p 293.00p 1828070
12/11/2020 290.00p 297.00p 283.00p 290.50p 4556886
10/11/2020 272.00p 277.00p 262.50p 268.50p 2301045
09/11/2020 278.00p 293.00p 267.25p 272.00p 3245978
06/11/2020 268.00p 280.00p 265.00p 270.50p 1369909
05/11/2020 266.00p 277.50p 264.50p 267.50p 1970149
04/11/2020 259.00p 267.00p 245.00p 267.00p 1741304
03/11/2020 258.00p 267.00p 251.00p 266.00p 2283676
02/11/2020 232.50p 256.00p 228.00p 254.50p 2843643
30/10/2020 232.50p 235.50p 224.74p 231.00p 2299684
29/10/2020 227.00p 240.00p 220.50p 230.00p 3860896
28/10/2020 249.50p 255.00p 221.00p 227.00p 6105851
27/10/2020 254.00p 257.50p 246.50p 249.00p 2486632
26/10/2020 260.00p 264.28p 248.50p 253.00p 4680674
23/10/2020 261.00p 278.00p 246.00p 266.00p 10688153
22/10/2020 252.00p 261.50p 245.50p 256.00p 2298342
21/10/2020 267.50p 269.00p 250.50p 252.00p 1599065
20/10/2020 272.50p 275.00p 261.50p 262.00p 1161222
19/10/2020 280.00p 280.00p 269.00p 269.00p 1359555
16/10/2020 275.00p 281.50p 271.50p 274.50p 1392551
15/10/2020 284.00p 287.50p 266.00p 272.00p 3296640
14/10/2020 292.00p 300.50p 287.50p 291.50p 1141888
13/10/2020 307.00p 310.00p 286.00p 292.00p 2136762
12/10/2020 287.00p 310.00p 287.00p 307.00p 1699192
09/10/2020 298.00p 300.89p 288.50p 288.50p 1649113
08/10/2020 313.00p 319.00p 292.50p 300.50p 2775787
07/10/2020 297.00p 313.00p 288.00p 313.00p 4694917
06/10/2020 291.50p 302.50p 290.00p 297.00p 2000347
05/10/2020 291.00p 294.50p 281.50p 289.50p 1513592
02/10/2020 276.50p 293.50p 273.15p 290.00p 4022176
01/10/2020 264.00p 286.00p 260.67p 286.00p 3479695
30/09/2020 260.00p 264.00p 252.00p 260.50p 1269702
29/09/2020 258.00p 264.50p 252.00p 264.50p 1362398
28/09/2020 252.00p 259.50p 251.00p 258.50p 1004179
25/09/2020 249.00p 255.00p 240.50p 255.00p 1678040
24/09/2020 247.00p 256.00p 242.10p 245.00p 1941548
23/09/2020 270.50p 274.50p 249.50p 250.00p 1439756
22/09/2020 267.00p 269.00p 257.50p 266.00p 1379891
21/09/2020 281.00p 281.08p 247.91p 259.00p 2607111
18/09/2020 276.00p 282.50p 268.00p 282.00p 1863021
17/09/2020 265.00p 278.50p 260.50p 276.00p 3164460
16/09/2020 242.00p 263.00p 235.00p 263.00p 3665987
15/09/2020 249.00p 249.00p 228.00p 238.00p 2087145
14/09/2020 256.50p 259.50p 237.00p 244.00p 2175143
11/09/2020 257.00p 266.00p 254.00p 254.50p 868774
10/09/2020 263.50p 268.00p 257.00p 264.00p 660418
09/09/2020 260.00p 264.50p 252.50p 263.50p 982336
08/09/2020 264.00p 270.00p 251.50p 258.00p 1563856
07/09/2020 250.00p 269.00p 247.50p 266.50p 1544146
04/09/2020 247.50p 261.50p 241.00p 245.00p 4452849
03/09/2020 276.50p 284.50p 242.50p 242.50p 3178945
02/09/2020 282.50p 290.74p 276.50p 282.50p 1060151
01/09/2020 280.00p 291.50p 276.50p 282.50p 1707033
31/08/2020 281.50p 284.50p 271.50p 277.00p 802234
28/08/2020 281.50p 284.50p 271.50p 277.00p 802234
27/08/2020 282.50p 289.00p 275.00p 275.00p 1462021
26/08/2020 269.00p 290.00p 267.50p 290.00p 1851813
25/08/2020 267.50p 274.00p 266.00p 269.50p 850559
24/08/2020 276.00p 286.86p 268.50p 268.50p 1639750
21/08/2020 268.00p 273.50p 259.50p 273.00p 1473162
20/08/2020 281.00p 284.00p 260.00p 260.00p 1646767
19/08/2020 287.00p 291.00p 281.50p 288.00p 1201645
18/08/2020 270.00p 287.00p 267.00p 284.50p 2303885
17/08/2020 265.00p 269.50p 255.00p 269.00p 1324152
14/08/2020 266.00p 273.50p 260.00p 260.00p 956143
13/08/2020 262.50p 271.00p 259.00p 271.00p 1168704

*Close Price adjusted for both dividends and splits