ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/04/2012 63.71p 64.58p 63.23p 63.71p 150809
16/04/2012 66.12p 66.12p 63.23p 63.95p 62760
13/04/2012 65.16p 65.28p 62.98p 64.07p 70945
12/04/2012 63.71p 67.33p 62.74p 63.23p 181505
11/04/2012 64.67p 66.34p 63.95p 64.91p 226542
10/04/2012 67.57p 67.57p 63.71p 64.67p 161500
05/04/2012 66.60p 67.73p 65.64p 65.64p 331410
04/04/2012 67.57p 67.57p 65.64p 66.12p 375246
03/04/2012 67.09p 67.59p 66.04p 66.36p 144985
02/04/2012 66.60p 69.26p 65.64p 67.09p 245978
30/03/2012 62.74p 67.57p 62.74p 65.03p 374948
29/03/2012 67.57p 69.69p 63.23p 63.23p 484344
28/03/2012 66.60p 68.37p 66.60p 68.05p 451555
27/03/2012 68.53p 70.89p 66.60p 67.81p 402255
26/03/2012 69.02p 72.76p 66.22p 67.45p 406404
23/03/2012 65.64p 72.20p 65.64p 68.05p 1572654
22/03/2012 59.85p 69.26p 58.16p 64.67p 1268228
21/03/2012 61.54p 62.65p 59.94p 61.29p 174600
20/03/2012 63.23p 63.71p 60.81p 60.81p 444384
19/03/2012 56.95p 63.22p 56.95p 60.81p 902862
16/03/2012 51.16p 55.99p 50.68p 54.78p 374074
15/03/2012 55.02p 56.61p 51.16p 52.12p 507134
14/03/2012 58.88p 59.24p 54.20p 55.50p 671779
13/03/2012 59.85p 63.46p 58.16p 59.85p 553660
12/03/2012 54.54p 59.85p 54.54p 58.88p 660442
09/03/2012 51.16p 56.95p 51.16p 53.93p 746283
08/03/2012 50.19p 52.61p 50.01p 50.44p 160663
07/03/2012 49.23p 52.61p 47.09p 50.92p 355245
06/03/2012 46.82p 49.23p 46.16p 47.78p 186987
05/03/2012 45.37p 48.12p 43.20p 45.85p 288608
02/03/2012 43.92p 46.09p 43.44p 45.37p 198780
01/03/2012 44.64p 46.28p 43.44p 43.44p 118941
29/02/2012 45.37p 47.15p 44.88p 45.85p 47440
28/02/2012 45.66p 46.09p 45.15p 46.09p 42813
27/02/2012 43.68p 48.12p 43.68p 46.09p 151750
24/02/2012 44.50p 44.74p 42.86p 43.44p 19354
23/02/2012 44.88p 45.22p 42.71p 43.80p 378150
22/02/2012 45.85p 46.70p 42.82p 43.44p 186326
21/02/2012 44.88p 45.26p 44.04p 44.04p 15553
20/02/2012 43.44p 45.85p 42.71p 44.16p 302186
17/02/2012 44.88p 46.33p 44.06p 45.13p 133823
16/02/2012 46.33p 46.33p 44.05p 46.33p 199671
15/02/2012 45.37p 45.49p 44.04p 45.37p 162960
14/02/2012 43.44p 45.72p 43.44p 44.88p 120627
13/02/2012 44.88p 46.33p 44.16p 45.85p 222717
10/02/2012 45.37p 45.37p 43.46p 45.37p 53294
09/02/2012 43.44p 45.95p 43.44p 44.40p 39768
08/02/2012 43.68p 46.21p 43.44p 43.44p 255929
07/02/2012 47.30p 49.01p 44.40p 44.40p 309810
06/02/2012 47.30p 50.58p 45.49p 48.26p 775565
03/02/2012 45.85p 46.33p 44.88p 45.61p 305911
02/02/2012 43.44p 45.90p 43.32p 44.88p 291876
01/02/2012 42.47p 43.44p 40.78p 41.51p 167672
31/01/2012 41.27p 41.99p 40.83p 41.27p 346480
30/01/2012 40.06p 41.99p 39.58p 41.27p 134419
27/01/2012 36.68p 42.52p 35.96p 41.99p 667445
26/01/2012 37.16p 38.66p 35.71p 37.16p 258951
25/01/2012 40.78p 42.22p 37.16p 37.16p 606460
24/01/2012 42.47p 44.23p 41.51p 42.11p 385996
23/01/2012 44.40p 44.79p 41.70p 42.23p 421611
20/01/2012 40.06p 43.44p 39.96p 41.27p 468960
19/01/2012 39.40p 39.58p 38.22p 38.85p 235746
18/01/2012 38.61p 39.09p 37.93p 38.61p 150555
17/01/2012 36.05p 38.35p 36.05p 37.16p 20186
16/01/2012 38.61p 38.61p 36.22p 37.40p 16720
13/01/2012 37.16p 39.00p 35.98p 37.89p 72724
12/01/2012 37.32p 39.32p 37.16p 38.61p 239441
11/01/2012 39.09p 39.82p 36.80p 38.61p 53806
10/01/2012 40.54p 40.54p 36.95p 37.16p 114338
09/01/2012 38.61p 40.30p 36.68p 38.97p 116801
06/01/2012 39.58p 40.54p 38.61p 39.58p 170634
05/01/2012 39.82p 40.30p 39.67p 40.30p 49151
04/01/2012 40.78p 41.51p 40.06p 40.66p 245500
03/01/2012 42.33p 42.33p 40.64p 41.99p 87189
30/12/2011 40.93p 42.23p 40.93p 42.23p 10258
29/12/2011 40.86p 41.65p 40.86p 41.27p 16981
28/12/2011 41.51p 42.47p 40.54p 41.39p 206654
23/12/2011 40.54p 42.47p 40.54p 42.47p 108779
22/12/2011 39.58p 40.54p 39.17p 40.54p 40964
21/12/2011 38.14p 38.61p 38.14p 38.61p 2072
20/12/2011 37.89p 38.14p 37.65p 37.65p 22810
19/12/2011 37.89p 40.16p 37.65p 37.65p 120808
16/12/2011 37.66p 39.09p 37.66p 38.37p 54962
15/12/2011 38.61p 39.55p 37.66p 38.61p 38953
14/12/2011 39.31p 39.31p 38.61p 39.09p 6120
13/12/2011 38.85p 40.16p 38.61p 39.09p 34549
12/12/2011 39.58p 40.66p 38.61p 39.58p 9642
09/12/2011 39.21p 41.02p 38.85p 41.02p 103479
08/12/2011 41.15p 41.15p 39.40p 39.82p 67754
07/12/2011 38.71p 41.02p 38.47p 41.02p 13060
06/12/2011 41.51p 41.53p 37.89p 40.54p 273071
05/12/2011 39.58p 42.42p 39.09p 39.33p 215688
02/12/2011 40.54p 42.47p 39.58p 40.30p 79317
01/12/2011 41.02p 41.02p 39.94p 40.30p 6795
30/11/2011 37.65p 40.54p 35.96p 40.30p 250126
29/11/2011 37.58p 39.48p 37.58p 38.61p 56551
28/11/2011 37.89p 40.20p 36.68p 36.92p 62744
25/11/2011 38.61p 39.48p 37.84p 38.13p 41351
24/11/2011 38.13p 40.54p 38.13p 39.21p 132990
23/11/2011 40.78p 41.08p 36.68p 36.68p 298896
22/11/2011 41.02p 42.47p 41.02p 41.63p 8744
21/11/2011 40.78p 42.41p 40.78p 41.63p 254022
18/11/2011 41.51p 44.38p 40.79p 42.95p 132038
17/11/2011 47.78p 47.78p 39.79p 41.99p 287736
16/11/2011 49.71p 49.95p 45.85p 47.06p 265297
15/11/2011 47.30p 48.75p 46.82p 48.50p 183807
14/11/2011 42.95p 47.28p 42.95p 46.33p 465437
11/11/2011 43.44p 43.92p 42.47p 42.95p 101477
10/11/2011 41.02p 45.16p 37.98p 44.16p 348407
09/11/2011 37.16p 41.41p 35.98p 39.46p 304992
08/11/2011 34.51p 36.28p 34.27p 34.99p 173187
07/11/2011 34.03p 34.03p 33.78p 33.78p 25856
04/11/2011 34.03p 36.20p 34.03p 36.20p 6381
03/11/2011 33.88p 36.44p 33.88p 36.44p 2675
02/11/2011 34.75p 36.44p 34.40p 36.44p 22488
01/11/2011 36.20p 36.68p 34.85p 36.68p 76726
31/10/2011 35.71p 36.36p 34.03p 35.84p 95848
28/10/2011 33.78p 37.00p 31.94p 36.92p 144528
27/10/2011 32.82p 33.78p 31.32p 33.78p 37761
26/10/2011 31.13p 33.21p 30.89p 30.89p 23361
25/10/2011 31.85p 32.34p 31.37p 32.34p 20202
24/10/2011 32.34p 33.78p 31.85p 33.78p 107433
21/10/2011 31.37p 33.78p 31.37p 33.78p 164927
20/10/2011 31.39p 32.85p 31.23p 32.10p 15667
19/10/2011 31.61p 31.85p 31.61p 31.61p 6862
18/10/2011 33.54p 33.93p 30.89p 31.37p 113973
17/10/2011 34.03p 34.89p 33.30p 33.30p 35103
14/10/2011 34.75p 34.99p 33.78p 34.99p 64089
13/10/2011 34.75p 34.75p 33.78p 34.39p 39888
12/10/2011 33.78p 34.18p 33.30p 33.30p 46345
11/10/2011 36.20p 36.68p 32.92p 35.23p 230102
10/10/2011 33.06p 34.65p 32.82p 33.30p 24371
07/10/2011 34.27p 34.94p 32.93p 33.06p 73336
06/10/2011 34.62p 35.71p 34.62p 35.71p 16087
05/10/2011 35.47p 36.44p 33.64p 36.44p 115389
04/10/2011 34.75p 38.18p 34.27p 34.75p 557572
03/10/2011 32.10p 33.59p 31.36p 31.85p 70954
30/09/2011 32.58p 35.19p 32.34p 32.34p 40220
29/09/2011 32.48p 34.86p 32.48p 34.03p 15731
28/09/2011 33.06p 33.59p 32.82p 32.82p 30321
27/09/2011 34.51p 35.71p 33.54p 35.71p 21499
26/09/2011 34.27p 34.27p 34.27p 34.27p 359
23/09/2011 34.03p 34.03p 31.85p 33.54p 148015
22/09/2011 34.99p 36.56p 34.03p 34.03p 57392
21/09/2011 35.71p 38.61p 35.71p 36.08p 60280
20/09/2011 38.61p 40.18p 36.98p 38.61p 158836
19/09/2011 37.16p 38.37p 35.41p 37.65p 130090
16/09/2011 33.78p 37.10p 33.30p 36.92p 235954
15/09/2011 29.20p 36.10p 28.96p 33.30p 420978
14/09/2011 28.96p 28.96p 28.96p 28.96p 369
13/09/2011 28.98p 28.98p 27.78p 28.23p 52175
12/09/2011 28.98p 29.68p 27.78p 27.99p 46995
09/09/2011 28.96p 29.92p 28.96p 29.68p 35369
08/09/2011 29.44p 30.89p 28.96p 28.96p 22410
07/09/2011 31.61p 31.61p 29.90p 30.89p 71075
06/09/2011 31.13p 31.77p 30.89p 30.89p 12806
05/09/2011 31.85p 34.03p 31.13p 31.13p 88689
02/09/2011 32.10p 34.03p 32.07p 34.03p 22312
01/09/2011 33.30p 33.78p 31.97p 33.78p 36933
31/08/2011 32.48p 34.15p 32.48p 33.78p 35494
30/08/2011 31.37p 34.27p 31.37p 33.06p 97587
26/08/2011 31.85p 32.82p 30.92p 32.58p 83861
25/08/2011 34.75p 35.71p 32.82p 32.82p 63418
24/08/2011 34.75p 35.71p 34.27p 35.71p 28601
23/08/2011 33.78p 34.75p 33.78p 34.75p 1131
22/08/2011 32.82p 35.71p 32.58p 35.71p 114332
19/08/2011 34.75p 34.75p 30.21p 32.58p 184714
18/08/2011 33.06p 35.71p 31.85p 31.85p 22645
17/08/2011 34.59p 35.71p 34.59p 35.71p 18054
16/08/2011 33.30p 35.23p 33.30p 35.23p 12761
15/08/2011 33.78p 35.71p 32.84p 35.71p 120743
12/08/2011 35.69p 35.71p 34.27p 35.71p 53475
11/08/2011 33.78p 35.44p 32.82p 34.39p 225844
10/08/2011 31.85p 34.75p 29.68p 33.30p 115005
09/08/2011 27.03p 30.89p 27.03p 29.68p 694900
08/08/2011 29.92p 32.22p 27.51p 27.51p 182762
05/08/2011 31.85p 33.54p 24.96p 29.92p 927729
04/08/2011 37.40p 38.37p 32.82p 33.54p 276058
03/08/2011 38.13p 39.09p 37.89p 38.37p 61888
02/08/2011 40.06p 40.30p 38.13p 40.06p 153955
01/08/2011 38.61p 41.02p 38.61p 40.06p 201275
29/07/2011 41.51p 41.57p 36.68p 38.61p 245129
28/07/2011 41.51p 42.33p 39.58p 39.58p 61467
27/07/2011 36.68p 42.76p 36.68p 42.11p 353461
26/07/2011 41.51p 42.52p 37.16p 37.65p 326970
25/07/2011 45.37p 45.37p 41.75p 41.75p 136911
22/07/2011 45.37p 45.85p 43.68p 44.40p 115582
21/07/2011 43.44p 46.82p 41.51p 46.33p 368130
20/07/2011 41.51p 43.92p 39.94p 43.92p 103772
19/07/2011 39.58p 41.00p 39.49p 39.94p 39248
18/07/2011 37.65p 41.41p 35.96p 38.85p 328839
15/07/2011 35.96p 37.16p 35.96p 35.96p 40839
14/07/2011 34.99p 37.65p 34.99p 35.71p 120451
13/07/2011 32.82p 36.90p 32.82p 35.84p 99134
12/07/2011 31.85p 34.40p 30.16p 33.06p 197169
11/07/2011 34.75p 36.92p 32.34p 32.82p 93197
08/07/2011 36.92p 39.46p 36.34p 36.92p 197935
07/07/2011 36.20p 38.51p 35.71p 37.65p 361044
06/07/2011 37.89p 38.61p 36.68p 38.37p 149726
05/07/2011 33.54p 37.91p 33.54p 37.16p 301260

*Close Price adjusted for both dividends and splits