ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/02/2013 27.03p 28.86p 25.62p 27.87p 193393
31/01/2013 25.10p 26.54p 24.13p 25.82p 900903
30/01/2013 23.89p 24.96p 23.31p 24.13p 157275
29/01/2013 25.58p 25.58p 23.75p 24.86p 29204
28/01/2013 24.61p 25.34p 23.41p 24.49p 285771
25/01/2013 24.86p 27.03p 24.71p 25.34p 85105
24/01/2013 24.86p 25.22p 24.61p 24.61p 88655
23/01/2013 24.86p 25.22p 24.67p 25.22p 125840
22/01/2013 25.10p 25.82p 24.90p 25.46p 60794
21/01/2013 24.61p 26.06p 24.61p 25.82p 315732
18/01/2013 26.79p 28.67p 23.26p 24.73p 748550
17/01/2013 27.03p 28.67p 26.83p 27.87p 32558
16/01/2013 28.43p 28.43p 27.51p 28.23p 19726
15/01/2013 27.51p 28.96p 27.51p 28.23p 44708
14/01/2013 28.96p 28.96p 27.56p 28.11p 38931
11/01/2013 27.61p 28.72p 27.52p 28.23p 16832
10/01/2013 27.51p 28.96p 27.46p 28.23p 81979
09/01/2013 27.75p 28.21p 27.52p 27.63p 17682
08/01/2013 27.27p 27.75p 27.27p 27.51p 156002
07/01/2013 27.03p 27.96p 26.96p 27.51p 76350
04/01/2013 26.91p 27.03p 26.30p 26.67p 178266
03/01/2013 28.96p 28.96p 26.30p 27.03p 377917
02/01/2013 27.78p 29.00p 27.78p 28.96p 79515
31/12/2012 29.38p 29.38p 28.84p 28.84p 11080
28/12/2012 28.96p 29.92p 27.75p 29.44p 74312
27/12/2012 28.23p 29.05p 27.99p 28.72p 71196
24/12/2012 28.48p 29.68p 28.48p 28.96p 29595
21/12/2012 27.99p 29.52p 27.56p 28.48p 150002
20/12/2012 27.03p 28.96p 27.03p 28.96p 328493
19/12/2012 26.54p 27.92p 26.32p 27.15p 133372
18/12/2012 27.03p 27.75p 26.06p 26.79p 746211
17/12/2012 27.03p 27.03p 25.10p 26.54p 88005
14/12/2012 26.06p 26.42p 25.48p 26.42p 36833
13/12/2012 27.03p 27.80p 25.63p 26.54p 110234
12/12/2012 26.30p 26.79p 26.16p 26.54p 20455
11/12/2012 26.54p 26.69p 25.34p 26.30p 99549
10/12/2012 24.61p 26.83p 24.30p 25.70p 349223
07/12/2012 23.17p 24.66p 22.68p 24.49p 549805
06/12/2012 24.13p 24.81p 21.96p 22.20p 504184
05/12/2012 25.10p 25.58p 22.20p 23.65p 590430
04/12/2012 26.06p 26.54p 24.13p 25.70p 213822
03/12/2012 26.54p 27.03p 25.58p 26.54p 84660
30/11/2012 26.54p 27.27p 26.54p 27.27p 27684
29/11/2012 27.03p 27.03p 26.06p 27.03p 155292
28/11/2012 27.51p 28.86p 26.59p 27.15p 355240
27/11/2012 27.27p 29.05p 27.27p 27.27p 180162
26/11/2012 29.68p 30.16p 27.99p 28.96p 137228
23/11/2012 28.96p 30.16p 28.96p 29.92p 30110
22/11/2012 29.01p 29.83p 29.01p 29.44p 12042
21/11/2012 29.92p 30.01p 28.96p 29.44p 321620
20/11/2012 31.85p 32.34p 29.92p 30.41p 697931
19/11/2012 31.85p 32.82p 31.85p 32.34p 34521
16/11/2012 32.10p 32.63p 32.10p 32.46p 29289
15/11/2012 33.30p 34.43p 30.89p 32.46p 411150
14/11/2012 33.78p 33.78p 33.25p 33.42p 84252
13/11/2012 32.34p 33.57p 31.85p 32.94p 294058
12/11/2012 31.37p 31.85p 30.89p 31.85p 303839
09/11/2012 31.85p 31.90p 30.65p 31.61p 189906
08/11/2012 32.34p 32.34p 31.37p 31.37p 18337
07/11/2012 31.42p 31.85p 30.89p 31.37p 111421
06/11/2012 32.10p 32.10p 30.89p 31.25p 28240
05/11/2012 32.34p 32.58p 31.13p 31.85p 279259
02/11/2012 31.37p 32.10p 30.71p 31.49p 871160
01/11/2012 29.44p 30.29p 29.44p 30.29p 50701
31/10/2012 28.96p 29.92p 28.96p 29.68p 87337
30/10/2012 30.41p 30.89p 28.96p 29.44p 342131
29/10/2012 30.52p 31.37p 30.21p 30.77p 53437
26/10/2012 29.92p 30.56p 29.92p 30.41p 31765
25/10/2012 29.92p 30.84p 29.92p 30.16p 54987
24/10/2012 30.65p 31.37p 29.41p 30.65p 467034
23/10/2012 30.89p 31.56p 30.68p 31.13p 25330
22/10/2012 31.85p 32.72p 30.99p 31.37p 166559
19/10/2012 30.89p 32.67p 30.41p 32.34p 305493
18/10/2012 30.41p 31.37p 28.96p 30.65p 841159
17/10/2012 30.65p 30.89p 30.41p 30.89p 103265
16/10/2012 30.89p 31.20p 30.45p 31.01p 53467
15/10/2012 30.65p 31.03p 29.76p 31.01p 565061
12/10/2012 29.92p 30.29p 29.49p 29.68p 141360
11/10/2012 30.41p 30.89p 29.24p 30.16p 344347
10/10/2012 30.89p 30.89p 30.41p 30.89p 81353
09/10/2012 31.13p 31.66p 30.41p 31.01p 133746
08/10/2012 30.89p 31.36p 30.74p 30.89p 1768535
05/10/2012 31.37p 31.37p 30.38p 30.41p 121582
04/10/2012 32.82p 33.30p 28.96p 30.41p 551784
03/10/2012 34.27p 34.75p 33.49p 33.78p 131556
02/10/2012 34.99p 35.23p 34.27p 34.75p 87665
01/10/2012 34.75p 35.59p 34.75p 35.59p 97256
28/09/2012 34.75p 35.35p 33.78p 34.27p 126593
27/09/2012 34.75p 35.71p 34.27p 34.99p 69080
26/09/2012 37.16p 37.31p 34.75p 34.75p 258104
25/09/2012 37.65p 38.18p 36.68p 37.77p 140080
24/09/2012 39.09p 39.46p 37.26p 38.37p 350012
21/09/2012 39.09p 40.54p 38.73p 39.94p 79314
20/09/2012 39.58p 41.51p 39.58p 40.78p 676775
19/09/2012 40.06p 41.51p 39.09p 41.02p 154669
18/09/2012 40.54p 40.54p 39.09p 40.06p 94996
17/09/2012 39.82p 40.54p 38.90p 40.54p 239682
14/09/2012 40.54p 42.47p 39.14p 40.30p 182726
13/09/2012 41.99p 42.23p 38.32p 40.06p 521719
12/09/2012 43.92p 43.92p 41.51p 43.08p 295488
11/09/2012 42.47p 44.97p 42.47p 43.80p 43762
10/09/2012 42.47p 44.02p 42.47p 42.47p 60640
07/09/2012 43.44p 44.88p 42.47p 42.47p 95289
06/09/2012 43.45p 45.37p 43.43p 44.40p 623373
05/09/2012 43.67p 45.37p 43.45p 44.40p 43632
04/09/2012 45.37p 45.37p 43.45p 44.40p 16933
03/09/2012 44.64p 45.07p 43.73p 44.40p 63277
31/08/2012 45.56p 45.56p 43.44p 44.64p 72808
30/08/2012 43.44p 45.85p 43.44p 44.88p 44177
29/08/2012 46.33p 46.33p 43.45p 44.40p 239130
28/08/2012 44.40p 45.25p 43.52p 44.88p 106301
24/08/2012 44.88p 45.27p 44.40p 45.13p 51744
23/08/2012 45.37p 46.04p 44.64p 45.85p 35700
22/08/2012 43.92p 46.38p 43.68p 45.85p 145120
21/08/2012 46.33p 48.26p 43.77p 44.16p 334120
20/08/2012 46.57p 48.26p 46.57p 48.14p 13798
17/08/2012 46.33p 47.66p 46.33p 47.54p 6490
16/08/2012 47.30p 48.26p 46.33p 47.30p 27581
15/08/2012 48.75p 48.75p 47.90p 47.90p 2838
14/08/2012 47.30p 48.75p 47.30p 48.26p 57244
13/08/2012 49.71p 49.71p 47.30p 49.71p 7599
10/08/2012 49.23p 49.23p 47.30p 48.26p 62960
09/08/2012 48.26p 49.42p 47.30p 48.26p 49814
08/08/2012 48.26p 48.75p 47.78p 48.75p 44710
07/08/2012 48.26p 48.75p 47.38p 48.02p 76926
06/08/2012 48.75p 48.75p 47.08p 48.02p 50402
03/08/2012 50.19p 50.19p 47.54p 48.75p 223614
02/08/2012 48.26p 50.39p 47.30p 49.83p 28414
01/08/2012 48.26p 50.36p 46.57p 46.57p 56540
31/07/2012 50.18p 50.18p 46.77p 48.14p 12348
30/07/2012 46.82p 48.77p 46.52p 47.78p 316542
27/07/2012 47.06p 50.18p 46.82p 46.82p 10394
26/07/2012 49.23p 49.82p 46.82p 47.54p 218600
25/07/2012 49.23p 49.23p 45.81p 46.82p 86219
24/07/2012 45.85p 47.78p 45.85p 46.82p 71228
23/07/2012 47.30p 47.80p 45.61p 45.61p 459326
20/07/2012 48.75p 48.75p 46.82p 47.06p 238990
19/07/2012 48.75p 49.55p 47.78p 48.26p 260219
18/07/2012 51.16p 53.09p 47.30p 48.26p 432713
17/07/2012 50.68p 50.90p 50.19p 50.19p 78209
16/07/2012 52.37p 52.39p 49.71p 50.19p 228202
13/07/2012 52.66p 53.47p 52.12p 52.12p 105600
12/07/2012 52.61p 54.05p 52.61p 52.85p 69514
11/07/2012 53.09p 54.97p 53.09p 53.45p 71559
10/07/2012 55.99p 55.99p 52.61p 54.05p 138994
09/07/2012 56.95p 56.95p 53.73p 54.78p 46674
06/07/2012 54.54p 55.74p 53.96p 55.74p 76339
05/07/2012 55.02p 57.11p 54.20p 55.74p 121761
04/07/2012 55.02p 56.47p 54.05p 55.50p 44015
03/07/2012 55.02p 56.18p 53.55p 54.90p 56137
02/07/2012 55.02p 56.26p 52.61p 54.78p 126232
29/06/2012 53.09p 54.63p 52.12p 53.81p 297031
28/06/2012 53.09p 53.09p 51.35p 52.25p 145845
27/06/2012 52.61p 54.01p 51.16p 51.64p 134813
26/06/2012 54.05p 55.41p 52.75p 53.21p 126589
25/06/2012 51.16p 58.92p 50.92p 54.78p 370631
22/06/2012 51.16p 52.79p 50.92p 51.52p 81147
21/06/2012 51.64p 51.69p 50.82p 51.40p 35976
20/06/2012 51.16p 53.46p 50.92p 51.64p 146168
19/06/2012 50.19p 53.09p 50.19p 51.16p 493270
18/06/2012 51.16p 52.32p 49.47p 49.47p 56141
15/06/2012 55.99p 55.99p 50.19p 50.19p 255936
14/06/2012 49.23p 54.91p 47.60p 54.05p 293449
13/06/2012 49.01p 49.01p 47.56p 48.14p 87658
12/06/2012 47.93p 48.75p 47.88p 48.75p 50616
11/06/2012 48.59p 48.70p 47.88p 48.26p 32579
08/06/2012 48.75p 48.75p 47.36p 48.26p 76020
07/06/2012 45.37p 49.23p 45.37p 48.26p 412879
06/06/2012 48.75p 49.71p 46.33p 47.54p 404960
01/06/2012 52.37p 52.46p 47.78p 50.68p 380956
31/05/2012 53.09p 55.02p 51.38p 53.09p 481715
30/05/2012 54.05p 56.56p 53.57p 54.30p 112207
29/05/2012 55.99p 56.84p 54.05p 55.02p 222829
28/05/2012 56.47p 58.50p 55.99p 55.99p 140010
25/05/2012 55.99p 57.60p 55.58p 56.23p 62859
24/05/2012 55.99p 57.92p 55.02p 55.99p 246244
23/05/2012 56.47p 58.11p 55.99p 56.71p 62609
22/05/2012 57.92p 60.64p 56.81p 57.67p 127967
21/05/2012 57.43p 58.74p 56.47p 56.95p 89479
18/05/2012 56.47p 58.64p 56.47p 56.95p 140826
17/05/2012 57.19p 60.55p 57.11p 58.40p 216936
16/05/2012 57.43p 60.31p 56.24p 56.71p 59336
15/05/2012 58.88p 59.85p 56.47p 59.36p 149906
14/05/2012 57.92p 58.95p 56.47p 56.47p 259013
11/05/2012 60.81p 61.29p 59.00p 60.33p 131768
10/05/2012 59.85p 62.04p 57.92p 59.85p 242004
09/05/2012 62.74p 62.74p 56.42p 59.00p 242986
08/05/2012 62.74p 65.98p 62.74p 62.98p 126834
04/05/2012 62.74p 65.06p 62.74p 63.47p 115160
03/05/2012 63.23p 65.73p 62.36p 64.31p 105885
02/05/2012 64.91p 65.96p 60.82p 62.74p 668219
01/05/2012 66.12p 66.99p 64.79p 65.64p 227411
30/04/2012 67.33p 69.73p 66.12p 66.84p 154492
27/04/2012 69.50p 70.46p 67.44p 67.69p 155445
26/04/2012 68.53p 71.44p 68.12p 68.65p 360303
25/04/2012 65.88p 70.46p 65.88p 68.53p 247182
24/04/2012 66.84p 67.81p 65.89p 67.57p 193512
23/04/2012 69.50p 71.43p 67.09p 68.29p 457148
20/04/2012 62.74p 67.33p 62.74p 66.48p 296982
19/04/2012 64.19p 64.82p 61.42p 61.78p 150005

*Close Price adjusted for both dividends and splits