ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/12/2020 432.50p 460.72p 427.50p 454.50p 2414158
21/12/2020 420.00p 436.00p 396.00p 431.50p 3588075
18/12/2020 418.00p 430.00p 412.00p 426.50p 2281286
17/12/2020 397.00p 415.00p 393.00p 414.50p 2669051
16/12/2020 390.00p 400.00p 389.00p 397.00p 1920819
15/12/2020 373.00p 395.00p 368.00p 389.00p 2735881
14/12/2020 374.00p 374.69p 360.50p 361.50p 1882783
11/12/2020 372.00p 383.50p 371.00p 376.00p 1373004
10/12/2020 394.00p 397.78p 372.00p 372.50p 2003045
09/12/2020 396.00p 409.00p 388.00p 394.00p 3110850
08/12/2020 402.50p 402.50p 383.50p 396.00p 2029200
07/12/2020 376.50p 401.50p 373.00p 398.00p 3697094
04/12/2020 361.00p 374.50p 360.00p 374.50p 1313237
03/12/2020 376.50p 383.50p 359.32p 360.50p 1954028
02/12/2020 389.00p 389.00p 353.00p 373.00p 3559489
01/12/2020 380.00p 392.00p 372.50p 390.00p 3221637
30/11/2020 371.00p 380.10p 370.00p 376.00p 2695774
27/11/2020 380.00p 380.50p 365.00p 366.50p 1560072
26/11/2020 369.50p 383.00p 365.50p 379.50p 3609439
25/11/2020 367.50p 374.00p 357.00p 359.00p 3175722
24/11/2020 399.00p 403.00p 348.00p 361.00p 6773030
23/11/2020 360.00p 376.50p 350.50p 376.50p 4796540
20/11/2020 334.00p 356.00p 326.70p 355.00p 4787473
19/11/2020 317.00p 338.00p 317.00p 338.00p 3183301
18/11/2020 310.00p 328.00p 306.00p 316.00p 6199045
17/11/2020 296.00p 311.62p 290.50p 300.50p 5323777
16/11/2020 294.50p 302.50p 291.50p 296.00p 3123842
13/11/2020 289.00p 296.00p 287.50p 293.00p 1828070
12/11/2020 290.00p 297.00p 283.00p 290.50p 4556886
10/11/2020 272.00p 277.00p 262.50p 268.50p 2301045
09/11/2020 278.00p 293.00p 267.25p 272.00p 3245978
06/11/2020 268.00p 280.00p 265.00p 270.50p 1369909
05/11/2020 266.00p 277.50p 264.50p 267.50p 1970149
04/11/2020 259.00p 267.00p 245.00p 267.00p 1741304
03/11/2020 258.00p 267.00p 251.00p 266.00p 2283676
02/11/2020 232.50p 256.00p 228.00p 254.50p 2843643
30/10/2020 232.50p 235.50p 224.74p 231.00p 2299684
29/10/2020 227.00p 240.00p 220.50p 230.00p 3860896
28/10/2020 249.50p 255.00p 221.00p 227.00p 6105851
27/10/2020 254.00p 257.50p 246.50p 249.00p 2486632
26/10/2020 260.00p 264.28p 248.50p 253.00p 4680674
23/10/2020 261.00p 278.00p 246.00p 266.00p 10688153
22/10/2020 252.00p 261.50p 245.50p 256.00p 2298342
21/10/2020 267.50p 269.00p 250.50p 252.00p 1599065
20/10/2020 272.50p 275.00p 261.50p 262.00p 1161222
19/10/2020 280.00p 280.00p 269.00p 269.00p 1359555
16/10/2020 275.00p 281.50p 271.50p 274.50p 1392551
15/10/2020 284.00p 287.50p 266.00p 272.00p 3296640
14/10/2020 292.00p 300.50p 287.50p 291.50p 1141888
13/10/2020 307.00p 310.00p 286.00p 292.00p 2136762
12/10/2020 287.00p 310.00p 287.00p 307.00p 1699192
09/10/2020 298.00p 300.89p 288.50p 288.50p 1649113
08/10/2020 313.00p 319.00p 292.50p 300.50p 2775787
07/10/2020 297.00p 313.00p 288.00p 313.00p 4694917
06/10/2020 291.50p 302.50p 290.00p 297.00p 2000347
05/10/2020 291.00p 294.50p 281.50p 289.50p 1513592
02/10/2020 276.50p 293.50p 273.15p 290.00p 4022176
01/10/2020 264.00p 286.00p 260.67p 286.00p 3479695
30/09/2020 260.00p 264.00p 252.00p 260.50p 1269702
29/09/2020 258.00p 264.50p 252.00p 264.50p 1362398
28/09/2020 252.00p 259.50p 251.00p 258.50p 1004179
25/09/2020 249.00p 255.00p 240.50p 255.00p 1678040
24/09/2020 247.00p 256.00p 242.10p 245.00p 1941548
23/09/2020 270.50p 274.50p 249.50p 250.00p 1439756
22/09/2020 267.00p 269.00p 257.50p 266.00p 1379891
21/09/2020 281.00p 281.08p 247.91p 259.00p 2607111
18/09/2020 276.00p 282.50p 268.00p 282.00p 1863021
17/09/2020 265.00p 278.50p 260.50p 276.00p 3164460
16/09/2020 242.00p 263.00p 235.00p 263.00p 3665987
15/09/2020 249.00p 249.00p 228.00p 238.00p 2087145
14/09/2020 256.50p 259.50p 237.00p 244.00p 2175143
11/09/2020 257.00p 266.00p 254.00p 254.50p 868774
10/09/2020 263.50p 268.00p 257.00p 264.00p 660418
09/09/2020 260.00p 264.50p 252.50p 263.50p 982336
08/09/2020 264.00p 270.00p 251.50p 258.00p 1563856
07/09/2020 250.00p 269.00p 247.50p 266.50p 1544146
04/09/2020 247.50p 261.50p 241.00p 245.00p 4452849
03/09/2020 276.50p 284.50p 242.50p 242.50p 3178945
02/09/2020 282.50p 290.74p 276.50p 282.50p 1060151
01/09/2020 280.00p 291.50p 276.50p 282.50p 1707033
31/08/2020 281.50p 284.50p 271.50p 277.00p 802234
28/08/2020 281.50p 284.50p 271.50p 277.00p 802234
27/08/2020 282.50p 289.00p 275.00p 275.00p 1462021
26/08/2020 269.00p 290.00p 267.50p 290.00p 1851813
25/08/2020 267.50p 274.00p 266.00p 269.50p 850559
24/08/2020 276.00p 286.86p 268.50p 268.50p 1639750
21/08/2020 268.00p 273.50p 259.50p 273.00p 1473162
20/08/2020 281.00p 284.00p 260.00p 260.00p 1646767
19/08/2020 287.00p 291.00p 281.50p 288.00p 1201645
18/08/2020 270.00p 287.00p 267.00p 284.50p 2303885
17/08/2020 265.00p 269.50p 255.00p 269.00p 1324152
14/08/2020 266.00p 273.50p 260.00p 260.00p 956143
13/08/2020 262.50p 271.00p 259.00p 271.00p 1168704
12/08/2020 265.00p 268.00p 256.50p 262.00p 1031951
11/08/2020 261.50p 267.50p 255.50p 267.50p 1389943
10/08/2020 261.50p 265.00p 256.00p 257.00p 954567
07/08/2020 255.50p 264.50p 253.50p 264.50p 1373216
06/08/2020 255.00p 259.50p 250.50p 258.00p 1055117
05/08/2020 256.50p 261.00p 250.00p 251.50p 1447365
04/08/2020 265.00p 269.00p 246.50p 252.00p 1587605
03/08/2020 243.00p 259.50p 240.50p 259.50p 2045146
31/07/2020 241.00p 255.00p 235.50p 241.00p 2204877
30/07/2020 269.00p 270.00p 241.50p 243.50p 2614838
29/07/2020 254.00p 271.00p 243.50p 268.00p 2334866
28/07/2020 275.00p 284.50p 251.50p 251.50p 3237263
27/07/2020 243.00p 278.50p 238.50p 272.50p 4308682
24/07/2020 234.00p 244.72p 223.50p 239.00p 6300722
23/07/2020 263.00p 270.50p 237.00p 248.00p 5595789
22/07/2020 290.50p 294.22p 267.23p 269.00p 2329396
21/07/2020 296.00p 305.50p 275.50p 291.50p 2558189
20/07/2020 304.00p 309.00p 294.50p 296.00p 1789564
17/07/2020 313.00p 315.50p 300.50p 305.50p 1664087
16/07/2020 309.00p 319.00p 304.00p 312.50p 2605432
15/07/2020 305.00p 314.00p 301.00p 310.00p 2260129
14/07/2020 315.00p 320.50p 291.00p 292.50p 3535613
13/07/2020 318.00p 331.50p 315.00p 330.50p 2722128
10/07/2020 299.50p 313.00p 294.50p 313.00p 1932126
09/07/2020 320.00p 334.00p 290.00p 292.00p 4709949
08/07/2020 293.00p 314.00p 288.50p 313.50p 3584233
07/07/2020 298.00p 303.50p 289.00p 294.00p 2927658
06/07/2020 290.00p 296.50p 285.50p 288.00p 2820649
03/07/2020 284.00p 286.50p 275.00p 275.00p 1621755
02/07/2020 275.00p 290.00p 267.50p 290.00p 2838812
01/07/2020 266.00p 274.00p 255.80p 274.00p 2006153
30/06/2020 280.00p 288.00p 258.50p 264.00p 2764355
29/06/2020 250.50p 277.50p 245.50p 277.50p 3154188
26/06/2020 258.00p 267.50p 247.00p 248.00p 1835109
25/06/2020 259.00p 268.14p 243.00p 256.50p 2328648
24/06/2020 291.00p 302.50p 255.50p 256.00p 4544669
23/06/2020 246.00p 287.00p 241.00p 287.00p 6725586
22/06/2020 276.50p 277.50p 225.50p 228.00p 7850340
19/06/2020 288.00p 294.00p 273.52p 280.50p 2136468
18/06/2020 297.00p 297.00p 273.50p 283.50p 3476336
17/06/2020 311.50p 311.50p 297.00p 297.00p 1765694
16/06/2020 310.00p 314.00p 295.50p 312.50p 3893243
15/06/2020 297.00p 298.00p 276.00p 290.00p 4084368
12/06/2020 288.00p 315.00p 281.24p 312.00p 7544166
11/06/2020 324.50p 329.50p 276.00p 276.00p 7112786
10/06/2020 273.50p 334.00p 265.00p 332.00p 9090132
09/06/2020 301.50p 301.50p 265.00p 272.00p 15077678
08/06/2020 350.00p 351.32p 263.00p 292.00p 17509024
05/06/2020 360.00p 365.00p 350.00p 357.50p 4090917
04/06/2020 362.00p 367.00p 335.00p 354.00p 6058383
03/06/2020 328.00p 358.50p 324.00p 358.50p 7609536
02/06/2020 310.00p 317.00p 300.50p 317.00p 4291549
01/06/2020 291.00p 306.00p 285.50p 306.00p 3486153
01/06/2020 291.00p 306.00p 285.50p 306.00p 3486153
28/05/2020 270.00p 299.00p 264.00p 299.00p 5327349
27/05/2020 305.00p 313.00p 258.30p 260.00p 11363770
26/05/2020 245.00p 289.00p 243.00p 279.00p 7546685
25/05/2020 214.00p 229.50p 211.50p 226.00p 3260853
22/05/2020 214.00p 229.50p 211.50p 226.00p 3260853
21/05/2020 235.00p 239.00p 214.00p 214.00p 3993705
20/05/2020 238.50p 244.50p 218.50p 239.00p 5777579
19/05/2020 223.00p 233.50p 213.00p 233.50p 3934787
18/05/2020 209.00p 217.00p 203.50p 217.00p 4419618
15/05/2020 182.00p 200.00p 177.80p 200.00p 3382537
14/05/2020 190.20p 193.20p 173.20p 176.40p 4095101
13/05/2020 189.00p 205.00p 183.60p 190.00p 6249925
12/05/2020 169.00p 187.00p 166.28p 187.00p 3797856
11/05/2020 166.00p 173.00p 162.00p 168.80p 2831784
08/05/2020 159.80p 165.00p 158.40p 164.20p 1927017
07/05/2020 159.80p 165.00p 158.40p 164.20p 1927017
06/05/2020 162.00p 163.00p 158.60p 160.00p 1520226
05/05/2020 148.80p 163.00p 148.00p 163.00p 2022051
04/05/2020 149.00p 151.80p 144.20p 145.40p 1826330
01/05/2020 155.00p 158.40p 145.20p 151.40p 1023053
30/04/2020 155.60p 163.96p 155.20p 156.60p 2402351
29/04/2020 155.00p 161.09p 154.80p 156.60p 1448574
28/04/2020 156.00p 159.00p 152.80p 154.80p 1518637
27/04/2020 152.00p 157.60p 150.00p 156.80p 1653933
24/04/2020 148.00p 152.00p 145.60p 147.00p 1011901
23/04/2020 154.40p 154.80p 147.79p 151.60p 944001
22/04/2020 141.40p 153.20p 141.40p 152.60p 1679677
21/04/2020 149.00p 153.80p 137.40p 137.40p 2149240
20/04/2020 152.40p 154.00p 146.80p 149.80p 1841048
17/04/2020 152.00p 153.80p 145.26p 151.00p 2337002
16/04/2020 135.20p 151.00p 134.73p 150.00p 4009893
15/04/2020 158.00p 158.00p 123.00p 123.00p 5369418
14/04/2020 145.00p 155.00p 141.20p 155.00p 3456488
09/04/2020 132.00p 141.00p 132.00p 139.80p 1997263
08/04/2020 135.80p 138.00p 129.00p 135.00p 1661171
07/04/2020 132.20p 137.00p 127.20p 137.00p 2560435
06/04/2020 115.40p 127.00p 115.40p 127.00p 2077570
03/04/2020 116.80p 120.35p 115.20p 115.20p 1001008
02/04/2020 113.00p 121.00p 111.20p 121.00p 1268857
01/04/2020 115.40p 121.07p 110.20p 110.60p 1474637
31/03/2020 122.00p 124.50p 115.50p 118.50p 1071083
30/03/2020 117.50p 122.50p 112.00p 122.00p 1631516
27/03/2020 122.00p 124.50p 114.32p 117.00p 1733976
26/03/2020 122.00p 127.00p 114.00p 123.50p 1665844
25/03/2020 129.00p 132.00p 116.00p 125.00p 2832445
24/03/2020 112.00p 124.00p 109.55p 124.00p 2547927
23/03/2020 104.00p 110.00p 98.00p 103.50p 2415885
20/03/2020 111.00p 118.00p 105.50p 107.00p 2902271
19/03/2020 101.50p 107.53p 96.00p 106.50p 2521751
18/03/2020 105.00p 106.00p 96.25p 97.00p 2146546
17/03/2020 113.00p 114.50p 98.00p 107.50p 3136644
16/03/2020 102.00p 113.00p 95.80p 108.50p 3698139
13/03/2020 114.50p 125.00p 104.50p 114.00p 4222365

*Close Price adjusted for both dividends and splits