ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/09/2014 26.54p 26.79p 25.58p 25.94p 94978
01/09/2014 25.82p 26.93p 25.82p 26.79p 6920
29/08/2014 25.47p 26.42p 25.47p 26.42p 5170
28/08/2014 26.30p 27.03p 25.47p 26.18p 44924
27/08/2014 25.34p 27.03p 25.10p 26.54p 44994
26/08/2014 26.30p 26.54p 25.05p 25.94p 185779
22/08/2014 26.54p 26.67p 26.30p 26.67p 27275
21/08/2014 27.51p 27.51p 26.54p 27.03p 13293
20/08/2014 26.06p 27.51p 25.82p 26.67p 87221
19/08/2014 27.51p 27.51p 25.82p 26.67p 18395
18/08/2014 25.82p 26.33p 25.23p 25.82p 255024
15/08/2014 27.51p 27.51p 26.06p 26.79p 161586
14/08/2014 26.21p 26.79p 26.21p 26.79p 2033
13/08/2014 26.21p 27.22p 26.21p 26.79p 6711
12/08/2014 26.21p 26.79p 26.21p 26.79p 212
11/08/2014 26.54p 26.79p 26.54p 26.79p 259083
08/08/2014 27.57p 27.57p 26.69p 27.03p 40242
07/08/2014 27.99p 28.48p 27.03p 27.75p 204961
06/08/2014 26.64p 27.51p 26.62p 27.27p 180164
05/08/2014 26.06p 27.27p 26.06p 27.27p 100178
04/08/2014 25.58p 26.54p 25.58p 26.54p 28567
01/08/2014 26.54p 27.03p 25.82p 26.54p 215916
31/07/2014 26.30p 27.03p 26.23p 26.91p 372084
30/07/2014 27.75p 27.94p 25.29p 26.30p 380863
29/07/2014 27.51p 28.35p 27.03p 27.87p 55053
28/07/2014 27.51p 28.72p 26.79p 27.75p 137719
25/07/2014 27.51p 28.48p 27.27p 27.27p 43928
24/07/2014 28.48p 28.72p 27.51p 27.99p 147647
23/07/2014 27.51p 29.57p 27.03p 27.87p 314534
22/07/2014 28.96p 29.80p 28.25p 28.72p 59413
21/07/2014 29.20p 29.44p 28.13p 28.84p 18457
18/07/2014 28.17p 28.72p 27.06p 28.72p 198340
17/07/2014 27.99p 29.15p 27.99p 28.48p 166485
16/07/2014 27.99p 29.37p 27.80p 28.60p 218312
15/07/2014 27.51p 27.99p 25.58p 27.51p 397520
14/07/2014 25.58p 26.79p 25.58p 25.58p 9635
11/07/2014 26.93p 27.22p 26.54p 26.79p 91820
10/07/2014 26.36p 26.54p 25.68p 26.54p 61949
09/07/2014 25.10p 26.25p 25.10p 26.06p 14839
08/07/2014 25.34p 25.48p 25.10p 25.22p 105239
07/07/2014 26.06p 26.42p 25.19p 25.46p 237347
04/07/2014 26.06p 26.26p 26.06p 26.06p 79818
03/07/2014 26.54p 27.03p 25.64p 26.54p 53600
02/07/2014 25.58p 26.18p 25.58p 26.18p 9324
01/07/2014 25.34p 25.82p 25.34p 25.82p 38941
30/06/2014 25.34p 25.70p 25.34p 25.70p 29926
27/06/2014 26.06p 26.30p 25.10p 25.46p 156471
26/06/2014 25.58p 26.30p 25.58p 26.30p 10360
25/06/2014 25.68p 26.18p 25.10p 25.94p 144159
24/06/2014 25.58p 26.30p 25.58p 26.18p 60421
23/06/2014 26.54p 26.88p 25.10p 25.58p 414777
20/06/2014 26.54p 27.03p 26.54p 26.79p 21202
19/06/2014 26.54p 27.03p 26.54p 26.91p 144477
18/06/2014 26.79p 27.03p 26.79p 27.03p 39160
17/06/2014 26.30p 27.39p 26.06p 27.03p 185002
16/06/2014 26.54p 27.29p 26.30p 27.03p 91908
13/06/2014 27.03p 27.87p 26.54p 26.91p 155528
12/06/2014 27.03p 27.39p 27.03p 27.15p 29422
11/06/2014 27.27p 27.51p 27.27p 27.39p 68087
10/06/2014 27.51p 27.99p 27.03p 27.99p 48691
09/06/2014 27.51p 27.70p 27.03p 27.03p 59355
06/06/2014 27.27p 27.80p 26.79p 27.03p 83189
05/06/2014 27.84p 27.92p 27.38p 27.63p 32091
04/06/2014 27.27p 27.92p 27.23p 27.75p 104652
03/06/2014 27.27p 27.60p 27.12p 27.39p 69852
02/06/2014 27.51p 28.23p 27.27p 27.39p 92286
30/05/2014 28.48p 28.48p 27.54p 28.23p 105569
29/05/2014 27.70p 28.61p 27.51p 28.35p 77530
28/05/2014 27.27p 27.87p 27.15p 27.51p 141936
27/05/2014 28.96p 29.15p 27.15p 27.15p 188533
23/05/2014 27.99p 28.15p 27.58p 27.99p 112712
22/05/2014 27.75p 27.99p 27.03p 27.39p 135058
21/05/2014 27.38p 28.11p 27.38p 27.99p 85415
20/05/2014 27.99p 28.26p 27.21p 28.11p 127606
19/05/2014 28.48p 29.44p 27.76p 27.99p 199173
16/05/2014 28.48p 29.44p 28.22p 28.84p 91842
15/05/2014 29.92p 31.31p 28.72p 29.08p 178746
14/05/2014 29.44p 29.44p 28.72p 28.84p 52652
13/05/2014 28.86p 28.86p 28.23p 28.72p 42596
12/05/2014 28.23p 28.98p 28.23p 28.72p 50642
09/05/2014 28.96p 28.96p 27.99p 28.60p 182378
08/05/2014 29.44p 29.44p 27.80p 28.23p 144218
07/05/2014 29.44p 29.44p 28.96p 29.08p 48159
06/05/2014 28.96p 29.92p 28.96p 29.44p 28818
02/05/2014 31.61p 31.61p 28.48p 29.44p 326042
01/05/2014 28.96p 31.37p 28.96p 29.68p 14267
30/04/2014 28.96p 30.29p 27.99p 30.29p 58012
29/04/2014 30.89p 31.01p 28.96p 29.32p 206217
28/04/2014 29.92p 31.25p 29.08p 30.04p 119766
25/04/2014 29.92p 31.25p 28.61p 29.08p 217814
24/04/2014 29.44p 29.85p 29.20p 29.56p 53028
23/04/2014 31.85p 31.85p 28.48p 29.20p 449264
22/04/2014 31.85p 32.80p 31.37p 31.61p 277610
17/04/2014 31.37p 31.61p 31.37p 31.61p 32907
16/04/2014 31.37p 31.85p 31.13p 31.85p 430980
15/04/2014 31.37p 31.61p 30.16p 31.37p 308203
14/04/2014 31.37p 31.97p 30.41p 31.61p 229775
11/04/2014 31.37p 32.57p 31.37p 31.97p 84846
10/04/2014 31.37p 32.77p 31.37p 31.97p 60049
09/04/2014 33.30p 33.49p 31.37p 31.85p 184937
08/04/2014 33.30p 33.30p 31.37p 32.34p 312598
07/04/2014 32.34p 33.30p 30.89p 31.97p 609012
04/04/2014 32.10p 33.91p 31.37p 32.22p 266533
03/04/2014 30.89p 33.95p 28.23p 32.46p 1563874
02/04/2014 27.99p 28.52p 27.51p 28.23p 222197
01/04/2014 28.23p 28.99p 27.21p 27.75p 317427
31/03/2014 27.51p 28.11p 27.11p 27.39p 163195
28/03/2014 27.99p 28.60p 26.67p 27.99p 278560
27/03/2014 28.48p 28.76p 27.99p 28.60p 196282
26/03/2014 29.92p 29.92p 27.03p 28.72p 330265
25/03/2014 28.72p 29.92p 27.51p 27.99p 187408
24/03/2014 29.92p 30.89p 26.86p 28.60p 1035832
21/03/2014 31.85p 31.85p 29.92p 30.29p 164141
20/03/2014 30.89p 30.89p 29.10p 30.77p 132993
19/03/2014 30.89p 30.89p 30.16p 30.41p 163265
18/03/2014 30.89p 31.85p 29.92p 30.29p 287258
17/03/2014 30.89p 31.68p 30.89p 31.61p 330817
14/03/2014 32.34p 32.34p 30.89p 31.13p 254307
13/03/2014 31.85p 32.58p 30.89p 31.13p 282096
12/03/2014 33.78p 34.46p 32.58p 32.58p 383319
11/03/2014 34.99p 34.99p 33.78p 33.78p 197568
10/03/2014 34.27p 35.23p 34.03p 34.75p 368280
07/03/2014 34.27p 35.71p 33.06p 33.78p 707590
06/03/2014 31.85p 34.80p 31.37p 33.06p 736301
05/03/2014 31.85p 33.30p 30.45p 31.37p 374003
04/03/2014 31.37p 31.85p 30.45p 30.89p 55135
03/03/2014 30.89p 31.52p 30.12p 31.01p 101714
28/02/2014 31.85p 32.34p 31.18p 31.37p 38034
27/02/2014 30.89p 32.82p 29.68p 32.34p 642685
26/02/2014 29.63p 30.64p 29.56p 30.04p 32266
25/02/2014 28.96p 30.74p 28.96p 30.16p 252370
24/02/2014 29.44p 30.53p 29.20p 29.92p 139432
21/02/2014 29.44p 30.89p 28.84p 29.20p 334810
20/02/2014 29.44p 30.40p 27.51p 28.84p 495042
19/02/2014 29.92p 30.41p 29.05p 29.68p 395014
18/02/2014 29.68p 30.89p 29.44p 29.68p 571979
17/02/2014 29.44p 30.02p 29.44p 29.44p 127734
14/02/2014 30.16p 30.16p 29.56p 29.56p 172501
13/02/2014 30.41p 31.37p 29.54p 30.16p 589526
12/02/2014 30.41p 30.65p 30.02p 30.16p 83604
11/02/2014 30.41p 30.89p 29.95p 30.41p 142058
10/02/2014 31.85p 31.85p 29.92p 30.16p 251158
07/02/2014 30.89p 32.34p 29.56p 30.89p 541905
06/02/2014 29.68p 29.92p 28.96p 29.56p 171053
05/02/2014 30.89p 30.89p 28.96p 29.44p 281746
04/02/2014 30.89p 30.89p 30.00p 30.29p 199547
03/02/2014 31.37p 32.29p 29.92p 30.41p 984299
31/01/2014 37.16p 37.52p 30.53p 30.53p 736778
30/01/2014 38.61p 39.33p 37.20p 37.52p 66342
29/01/2014 38.13p 39.33p 37.74p 39.33p 36254
28/01/2014 38.61p 38.85p 38.13p 38.13p 122794
27/01/2014 40.32p 40.35p 39.82p 39.82p 18016
24/01/2014 39.58p 43.44p 36.68p 39.82p 535980
23/01/2014 35.71p 37.65p 35.71p 36.68p 10987
22/01/2014 36.20p 39.09p 35.71p 37.65p 70796
21/01/2014 38.13p 39.58p 37.16p 37.16p 214091
20/01/2014 37.65p 40.54p 37.40p 39.21p 98092
17/01/2014 39.58p 39.58p 37.04p 37.40p 130969
16/01/2014 35.71p 38.13p 35.35p 37.65p 422168
15/01/2014 35.23p 35.71p 34.27p 35.35p 146216
14/01/2014 34.75p 35.62p 33.06p 34.87p 168463
13/01/2014 35.96p 36.00p 34.27p 34.27p 212756
10/01/2014 36.44p 36.44p 34.75p 35.23p 210172
09/01/2014 37.65p 37.65p 36.20p 36.20p 59973
08/01/2014 37.16p 37.16p 35.71p 37.16p 248537
07/01/2014 37.65p 38.61p 36.68p 37.16p 190759
06/01/2014 37.89p 38.61p 37.89p 38.61p 50837
03/01/2014 38.37p 39.82p 37.89p 38.85p 81467
02/01/2014 38.61p 38.61p 37.65p 38.01p 91124
31/12/2013 37.89p 38.13p 37.89p 38.13p 22792
30/12/2013 38.61p 38.61p 37.69p 38.13p 22044
27/12/2013 37.65p 38.61p 36.68p 38.25p 91276
24/12/2013 37.65p 38.27p 37.65p 38.01p 50354
23/12/2013 38.37p 38.61p 37.89p 38.01p 98397
20/12/2013 38.37p 38.90p 38.37p 38.49p 32067
19/12/2013 38.61p 38.90p 38.37p 38.73p 119020
18/12/2013 38.61p 39.00p 38.61p 38.85p 39915
17/12/2013 38.61p 39.53p 38.61p 38.85p 222192
16/12/2013 38.61p 40.54p 38.31p 39.33p 78150
13/12/2013 40.06p 41.24p 38.61p 38.61p 62990
12/12/2013 39.58p 40.06p 38.13p 38.13p 9324
11/12/2013 40.06p 40.06p 38.85p 40.06p 10360
10/12/2013 38.61p 41.02p 37.48p 38.85p 115299
09/12/2013 39.58p 40.90p 39.58p 39.58p 19421
06/12/2013 41.75p 42.23p 40.90p 40.90p 10258
05/12/2013 41.51p 42.47p 40.54p 41.99p 89523
04/12/2013 42.47p 44.40p 42.47p 42.47p 240679
03/12/2013 40.54p 42.44p 40.54p 41.51p 29946
02/12/2013 43.44p 43.44p 40.59p 41.51p 32384
29/11/2013 42.47p 44.40p 41.51p 42.47p 109814
28/11/2013 43.44p 44.11p 42.47p 43.44p 34277
27/11/2013 45.37p 45.37p 43.44p 44.40p 33245
26/11/2013 45.37p 45.37p 43.63p 44.40p 49429
25/11/2013 45.37p 45.37p 43.44p 43.92p 75627
22/11/2013 45.37p 45.37p 43.44p 44.40p 159845
21/11/2013 46.33p 46.33p 44.40p 44.40p 164144
20/11/2013 44.40p 47.64p 44.40p 45.37p 296304
19/11/2013 44.40p 44.40p 40.54p 41.99p 155786
18/11/2013 43.44p 44.76p 42.47p 43.32p 201840
15/11/2013 42.47p 42.47p 41.02p 42.47p 10878

*Close Price adjusted for both dividends and splits