ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/04/2023 74.78p 78.74p 74.02p 77.10p 1494915
21/04/2023 76.58p 78.00p 73.50p 75.02p 4392501
20/04/2023 77.22p 78.80p 76.20p 76.54p 1557836
19/04/2023 77.92p 78.85p 76.44p 77.40p 1079640
18/04/2023 83.76p 84.76p 78.70p 79.18p 2581148
17/04/2023 82.00p 84.40p 80.82p 83.30p 2263309
14/04/2023 76.26p 80.98p 75.14p 80.30p 1507352
13/04/2023 77.34p 78.98p 74.16p 75.58p 1954249
12/04/2023 79.60p 80.78p 77.00p 77.58p 2184592
11/04/2023 80.26p 81.38p 79.02p 79.42p 1104856
06/04/2023 76.38p 79.87p 76.00p 78.60p 1511631
05/04/2023 81.74p 82.58p 77.52p 77.94p 2246637
04/04/2023 84.50p 87.02p 80.00p 80.86p 1431771
03/04/2023 84.90p 87.76p 83.60p 84.82p 1505177
31/03/2023 85.86p 86.74p 82.10p 84.94p 2264686
30/03/2023 76.20p 85.69p 76.20p 84.24p 4137238
29/03/2023 69.82p 74.72p 69.52p 74.34p 1958266
28/03/2023 72.82p 74.84p 69.26p 69.42p 1942479
27/03/2023 78.52p 78.98p 72.82p 72.82p 2190835
24/03/2023 77.50p 79.90p 72.68p 75.06p 3722297
23/03/2023 79.66p 79.88p 77.14p 78.20p 1631561
22/03/2023 81.10p 81.88p 77.60p 78.32p 2212179
21/03/2023 81.66p 82.34p 79.06p 79.96p 2085367
20/03/2023 80.60p 81.98p 77.00p 78.16p 1708806
17/03/2023 86.50p 86.50p 80.00p 80.62p 2540108
16/03/2023 83.58p 85.26p 80.28p 82.62p 2394095
15/03/2023 87.50p 87.74p 80.54p 80.54p 3320639
14/03/2023 85.00p 88.58p 82.38p 85.60p 3872451
13/03/2023 87.00p 89.00p 80.50p 80.50p 5333761
10/03/2023 88.98p 91.08p 86.48p 86.48p 5524398
09/03/2023 93.00p 96.39p 90.18p 90.18p 3636488
08/03/2023 96.00p 97.02p 92.06p 92.06p 4566926
07/03/2023 101.35p 102.85p 96.60p 97.44p 2028076
06/03/2023 101.40p 103.70p 98.52p 102.00p 1211175
03/03/2023 97.84p 101.35p 97.00p 100.90p 1560088
02/03/2023 98.34p 99.98p 95.68p 96.98p 1659414
01/03/2023 98.98p 100.76p 96.00p 99.68p 1633011
28/02/2023 97.56p 100.80p 94.00p 98.42p 2511497
27/02/2023 97.00p 98.50p 95.28p 97.06p 1093310
24/02/2023 97.42p 100.63p 94.30p 95.90p 1659241
23/02/2023 98.66p 101.00p 96.38p 97.60p 879066
22/02/2023 96.38p 99.40p 95.02p 98.12p 1576920
21/02/2023 105.00p 105.00p 97.68p 97.68p 1533614
20/02/2023 104.65p 104.90p 100.55p 102.00p 683518
17/02/2023 102.00p 104.85p 100.40p 102.70p 1414201
16/02/2023 104.95p 106.75p 100.85p 103.40p 1956594
15/02/2023 100.30p 103.75p 98.30p 103.75p 2269125
14/02/2023 104.10p 105.00p 99.04p 100.30p 2476589
13/02/2023 105.00p 107.70p 101.45p 103.85p 1738809
10/02/2023 108.50p 111.45p 103.00p 105.20p 2896195
09/02/2023 116.00p 116.90p 109.55p 110.10p 2032569
08/02/2023 111.00p 119.05p 111.00p 115.65p 3946775
07/02/2023 113.00p 114.75p 109.25p 109.75p 1646816
06/02/2023 113.40p 114.95p 110.85p 113.30p 3107158
03/02/2023 118.60p 118.90p 109.75p 115.85p 4953471
02/02/2023 104.95p 120.35p 104.45p 118.55p 7663830
01/02/2023 100.90p 106.20p 100.05p 103.30p 5489261
31/01/2023 87.00p 103.53p 85.68p 101.30p 12453959
30/01/2023 87.50p 89.72p 83.94p 89.32p 4423337
27/01/2023 85.42p 87.94p 85.04p 85.70p 1863567
26/01/2023 87.50p 88.76p 85.70p 86.12p 1666080
25/01/2023 88.50p 88.50p 85.06p 85.68p 5137309
24/01/2023 88.50p 90.94p 87.76p 88.42p 1665223
23/01/2023 87.50p 89.52p 86.06p 88.40p 2194547
20/01/2023 88.00p 88.00p 85.10p 86.74p 2822716
19/01/2023 91.18p 91.50p 85.00p 85.32p 3695599
18/01/2023 92.00p 93.80p 87.64p 88.20p 4084579
17/01/2023 90.38p 92.00p 87.32p 91.58p 4872927
16/01/2023 87.00p 95.54p 84.50p 91.30p 13775809
13/01/2023 97.64p 106.40p 97.64p 103.80p 3479795
12/01/2023 98.90p 102.95p 97.02p 97.58p 3892612
11/01/2023 97.00p 100.24p 96.24p 97.60p 1243205
10/01/2023 99.56p 100.65p 94.90p 95.98p 1346253
09/01/2023 98.92p 101.20p 97.56p 99.38p 2137945
06/01/2023 93.00p 99.20p 91.88p 98.22p 1856910
05/01/2023 99.62p 99.76p 95.20p 95.78p 1248919
04/01/2023 96.84p 98.98p 93.60p 98.56p 2173512
03/01/2023 93.32p 96.92p 92.32p 96.92p 1912131
30/12/2022 95.30p 95.30p 90.00p 91.64p 866755
29/12/2022 87.58p 94.82p 85.52p 94.38p 2642684
28/12/2022 91.44p 92.50p 87.04p 88.14p 1831321
23/12/2022 87.00p 89.98p 85.96p 88.90p 947831
22/12/2022 91.06p 92.78p 86.16p 86.74p 2278119
21/12/2022 91.80p 94.98p 90.92p 92.30p 1499329
20/12/2022 93.98p 93.98p 90.72p 92.00p 1391557
19/12/2022 96.26p 96.26p 90.86p 94.68p 1113487
16/12/2022 91.02p 95.54p 90.14p 92.48p 2961137
15/12/2022 94.12p 95.60p 91.02p 91.12p 1679105
14/12/2022 95.24p 97.52p 94.50p 95.56p 1707310
13/12/2022 93.74p 99.22p 90.00p 96.14p 2528203
12/12/2022 91.02p 94.94p 89.84p 94.84p 1085502
09/12/2022 91.02p 94.96p 89.70p 91.70p 2057954
08/12/2022 90.44p 92.72p 88.46p 90.64p 2950506
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

*Close Price adjusted for both dividends and splits