ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/10/2021 391.00p 398.60p 380.40p 386.00p 3438732
04/10/2021 405.00p 414.80p 386.50p 392.80p 2896099
01/10/2021 426.80p 429.60p 405.46p 408.80p 2369930
30/09/2021 424.80p 435.80p 417.56p 430.80p 1372260
29/09/2021 438.20p 444.20p 418.48p 427.00p 2334321
28/09/2021 445.80p 452.40p 435.40p 448.60p 2440896
27/09/2021 435.00p 448.40p 430.60p 446.60p 1721408
24/09/2021 430.60p 443.00p 426.83p 432.80p 2482425
23/09/2021 429.00p 437.20p 407.60p 430.00p 2606308
22/09/2021 408.40p 414.80p 401.60p 409.00p 2222751
21/09/2021 400.60p 408.80p 395.00p 400.80p 1688423
20/09/2021 386.20p 407.80p 384.20p 400.60p 1941734
17/09/2021 397.00p 405.37p 390.35p 392.60p 2000419
16/09/2021 408.00p 426.69p 391.18p 395.00p 4848076
15/09/2021 392.40p 418.40p 386.60p 410.60p 3075576
14/09/2021 403.00p 407.78p 380.60p 398.40p 6237884
13/09/2021 464.00p 465.92p 392.00p 413.80p 7915987
10/09/2021 496.20p 504.00p 468.20p 468.20p 2598939
09/09/2021 490.20p 498.20p 474.40p 495.80p 2807878
08/09/2021 517.50p 520.50p 493.00p 493.00p 2884949
07/09/2021 520.00p 536.15p 515.50p 517.50p 3083862
06/09/2021 502.00p 528.00p 497.00p 520.00p 2495882
03/09/2021 500.00p 507.00p 487.20p 504.00p 2652255
02/09/2021 500.00p 509.30p 491.40p 494.00p 2291460
01/09/2021 491.60p 502.00p 475.80p 500.00p 2250308
31/08/2021 491.20p 500.00p 480.80p 485.40p 2324366
30/08/2021 489.00p 498.00p 466.80p 492.60p 2739350
27/08/2021 489.00p 498.00p 466.80p 492.60p 2739350
26/08/2021 490.00p 503.58p 488.00p 493.00p 2164394
25/08/2021 486.20p 499.80p 483.60p 493.60p 2450348
24/08/2021 464.60p 494.20p 463.20p 482.80p 4112732
23/08/2021 453.20p 464.97p 439.40p 463.20p 3044016
20/08/2021 461.00p 465.40p 450.22p 459.80p 2653513
19/08/2021 430.00p 463.20p 424.93p 462.00p 3937747
18/08/2021 397.80p 447.60p 390.20p 440.60p 6714620
17/08/2021 390.40p 395.40p 381.00p 393.80p 2930798
16/08/2021 388.40p 393.40p 383.60p 388.80p 1127972
13/08/2021 399.20p 404.13p 390.60p 393.80p 1108462
12/08/2021 403.00p 410.80p 397.00p 400.00p 1096247
11/08/2021 415.80p 419.00p 406.94p 407.00p 1616723
10/08/2021 405.00p 420.80p 403.00p 411.20p 1965781
09/08/2021 391.00p 401.40p 384.60p 401.20p 1804352
06/08/2021 382.20p 399.00p 377.20p 391.00p 1997754
05/08/2021 396.60p 398.18p 373.47p 380.40p 3661273
04/08/2021 410.60p 419.20p 398.80p 399.60p 1973966
03/08/2021 421.80p 428.00p 413.20p 417.60p 1807630
02/08/2021 412.80p 421.80p 410.14p 420.00p 1515207
30/07/2021 400.60p 414.40p 386.60p 410.20p 1659807
29/07/2021 407.80p 417.80p 400.60p 402.00p 1265749
28/07/2021 387.20p 409.20p 376.20p 407.60p 2651577
27/07/2021 384.60p 393.40p 373.46p 383.80p 3432220
26/07/2021 397.00p 399.60p 385.40p 386.80p 2509050
23/07/2021 412.00p 418.80p 401.80p 404.40p 1511828
22/07/2021 410.00p 417.60p 401.64p 405.20p 1902182
21/07/2021 394.40p 408.80p 389.80p 402.60p 2511910
20/07/2021 379.40p 392.80p 376.61p 391.00p 2153379
19/07/2021 379.20p 385.60p 359.00p 379.00p 3236872
16/07/2021 393.20p 395.40p 375.00p 386.00p 3256917
15/07/2021 396.40p 404.00p 375.20p 391.20p 3348967
14/07/2021 429.00p 429.00p 391.20p 405.20p 4116538
13/07/2021 429.40p 441.40p 418.40p 432.00p 2213156
12/07/2021 413.40p 438.80p 409.00p 429.60p 2267028
09/07/2021 425.80p 433.00p 405.40p 412.60p 2630163
08/07/2021 440.00p 446.52p 413.20p 425.80p 3571718
07/07/2021 467.80p 474.00p 441.40p 441.80p 2515359
06/07/2021 451.80p 466.00p 438.06p 466.00p 2598953
05/07/2021 467.00p 467.22p 445.80p 448.20p 2064587
02/07/2021 467.20p 468.40p 447.20p 462.40p 2114499
01/07/2021 459.60p 475.86p 450.42p 457.20p 3025654
30/06/2021 495.80p 495.80p 443.55p 455.40p 5398258
29/06/2021 465.80p 492.00p 459.40p 490.40p 4818064
28/06/2021 435.00p 465.80p 430.40p 457.60p 3742762
25/06/2021 404.00p 439.60p 395.76p 435.00p 6695673
24/06/2021 375.00p 404.00p 368.60p 404.00p 4042443
23/06/2021 370.00p 380.80p 365.40p 373.40p 2411929
22/06/2021 366.40p 370.00p 355.03p 368.00p 2210578
21/06/2021 370.00p 370.00p 353.80p 368.80p 2446446
18/06/2021 371.40p 383.80p 362.40p 366.20p 2721275
17/06/2021 377.60p 382.00p 365.20p 375.40p 2300932
16/06/2021 374.60p 389.40p 363.31p 384.00p 2954892
15/06/2021 384.00p 392.00p 363.80p 367.80p 2935012
14/06/2021 366.20p 386.20p 362.00p 381.00p 3701409
11/06/2021 371.80p 379.80p 356.40p 360.00p 3384850
10/06/2021 392.00p 400.00p 361.00p 376.20p 5024757
09/06/2021 389.40p 402.00p 380.41p 396.20p 2481881
08/06/2021 371.20p 396.00p 366.60p 389.20p 3534726
07/06/2021 382.40p 383.00p 361.82p 368.80p 2185192
04/06/2021 383.20p 386.00p 363.60p 379.40p 2103926
03/06/2021 387.60p 388.00p 375.68p 380.40p 1934863
02/06/2021 391.60p 395.60p 381.90p 387.40p 1660781
01/06/2021 405.00p 409.00p 386.80p 393.20p 4327322
31/05/2021 389.80p 396.53p 382.00p 393.40p 2503847
28/05/2021 389.80p 396.53p 382.00p 393.40p 2503847
27/05/2021 380.00p 396.20p 373.60p 384.20p 4149533
26/05/2021 358.40p 374.80p 356.40p 372.80p 1925526
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

*Close Price adjusted for both dividends and splits