ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/08/2018 30.00p 30.69p 28.00p 29.10p 668019
14/08/2018 29.50p 31.25p 29.10p 30.70p 376704
13/08/2018 30.00p 30.95p 29.21p 29.95p 128855
10/08/2018 29.30p 30.90p 28.37p 30.25p 205707
09/08/2018 29.70p 30.90p 29.36p 29.75p 103358
08/08/2018 30.40p 30.80p 29.45p 29.70p 208859
07/08/2018 30.00p 31.00p 29.94p 30.50p 217032
06/08/2018 30.80p 30.80p 29.50p 29.50p 283895
03/08/2018 32.10p 32.10p 30.50p 31.05p 169001
02/08/2018 32.40p 32.40p 30.11p 31.35p 73513
01/08/2018 31.20p 31.49p 30.60p 31.35p 109255
31/07/2018 33.00p 33.00p 31.00p 33.00p 74447
30/07/2018 30.70p 32.00p 30.50p 31.55p 190690
27/07/2018 31.70p 31.70p 30.60p 31.15p 65720
26/07/2018 31.20p 32.20p 30.80p 31.20p 78688
25/07/2018 30.90p 31.90p 30.74p 31.40p 220495
24/07/2018 31.30p 31.90p 31.00p 31.45p 94675
23/07/2018 33.10p 33.10p 31.28p 31.75p 85698
20/07/2018 32.00p 33.40p 31.28p 32.35p 89385
19/07/2018 32.07p 33.33p 32.07p 32.75p 18683
18/07/2018 32.50p 32.90p 31.54p 32.70p 85645
17/07/2018 32.30p 33.90p 31.90p 32.80p 323875
16/07/2018 32.30p 33.10p 31.80p 32.20p 176136
13/07/2018 32.40p 33.75p 32.20p 33.40p 118019
12/07/2018 32.50p 33.90p 32.10p 33.20p 146669
11/07/2018 33.00p 33.90p 32.00p 32.50p 224101
10/07/2018 34.40p 37.00p 32.14p 33.50p 1760696
09/07/2018 30.90p 34.50p 29.61p 34.50p 241829
06/07/2018 30.10p 30.90p 29.50p 30.50p 81923
05/07/2018 30.40p 31.50p 30.40p 31.05p 171516
04/07/2018 30.80p 30.90p 29.87p 30.30p 30561
03/07/2018 30.30p 31.20p 29.90p 30.25p 105823
02/07/2018 31.20p 31.20p 29.25p 30.75p 108719
29/06/2018 30.10p 30.90p 29.60p 29.90p 263209
28/06/2018 31.50p 31.50p 29.30p 29.80p 211084
27/06/2018 30.10p 31.50p 29.64p 30.65p 391650
26/06/2018 30.10p 31.60p 29.37p 31.60p 335815
25/06/2018 29.50p 30.90p 29.47p 30.40p 320389
22/06/2018 30.50p 31.90p 29.50p 30.50p 209343
21/06/2018 32.00p 32.32p 30.24p 30.90p 262531
20/06/2018 31.30p 32.40p 30.66p 31.60p 122643
19/06/2018 31.60p 32.22p 30.40p 31.50p 387260
18/06/2018 33.00p 33.00p 30.80p 32.75p 263203
15/06/2018 32.60p 33.21p 32.00p 32.90p 278299
14/06/2018 32.50p 32.78p 28.78p 32.50p 1836187
13/06/2018 33.00p 34.53p 32.61p 32.85p 334830
12/06/2018 32.60p 34.80p 32.34p 34.20p 347726
11/06/2018 33.00p 33.50p 32.50p 33.00p 490554
08/06/2018 33.90p 34.60p 33.16p 33.30p 316088
07/06/2018 35.30p 35.70p 33.10p 33.55p 168415
06/06/2018 35.60p 35.61p 33.50p 34.35p 326547
05/06/2018 35.90p 35.95p 33.40p 35.05p 132399
04/06/2018 35.10p 35.20p 33.30p 34.20p 143703
01/06/2018 33.00p 35.40p 32.94p 35.40p 259541
31/05/2018 34.10p 35.40p 32.30p 34.70p 630149
30/05/2018 34.80p 35.30p 34.00p 34.75p 365306
29/05/2018 35.50p 36.40p 34.70p 35.35p 139069
25/05/2018 36.50p 37.17p 35.25p 36.30p 96113
24/05/2018 35.10p 36.50p 34.73p 36.50p 95846
23/05/2018 34.30p 37.00p 34.30p 35.45p 117047
22/05/2018 36.00p 36.00p 34.40p 34.85p 383663
21/05/2018 37.20p 37.40p 35.80p 35.80p 230812
18/05/2018 37.90p 38.20p 36.44p 37.05p 371485
17/05/2018 35.00p 38.69p 35.00p 37.60p 1032986
16/05/2018 34.90p 37.40p 34.72p 36.55p 1016014
15/05/2018 33.50p 34.77p 32.35p 34.25p 524579
14/05/2018 32.99p 33.25p 32.63p 33.25p 79721
11/05/2018 34.10p 34.20p 32.50p 32.85p 538601
10/05/2018 30.00p 34.90p 30.00p 33.75p 764009
09/05/2018 31.00p 32.90p 29.00p 32.00p 969573
08/05/2018 32.00p 32.77p 31.10p 31.50p 190457
04/05/2018 31.20p 32.90p 31.20p 31.70p 280188
03/05/2018 32.00p 33.07p 31.70p 32.10p 143876
02/05/2018 33.10p 33.90p 31.50p 31.70p 143541
01/05/2018 33.40p 34.70p 32.70p 33.05p 372932
30/04/2018 33.00p 34.70p 33.00p 33.80p 294940
27/04/2018 33.70p 34.10p 33.00p 33.80p 353416
26/04/2018 33.60p 34.40p 33.09p 34.00p 69977
25/04/2018 32.50p 34.30p 32.50p 33.80p 790481
24/04/2018 33.90p 33.90p 32.76p 33.35p 143479
23/04/2018 33.50p 34.00p 32.40p 32.95p 158879
20/04/2018 33.00p 33.75p 33.00p 33.50p 213369
19/04/2018 33.20p 33.70p 32.86p 33.50p 120393
18/04/2018 33.80p 34.78p 33.40p 33.60p 319860
17/04/2018 33.30p 34.20p 32.78p 34.20p 166727
16/04/2018 33.90p 34.57p 33.10p 33.90p 596723
13/04/2018 32.60p 33.40p 32.30p 33.35p 101193
12/04/2018 32.80p 33.90p 32.50p 33.20p 174605
11/04/2018 33.10p 33.40p 31.89p 32.45p 353635
10/04/2018 31.60p 33.00p 31.06p 32.15p 1136122
09/04/2018 30.10p 31.60p 30.00p 30.70p 283897
06/04/2018 31.10p 31.90p 30.00p 30.00p 190856
05/04/2018 30.50p 31.90p 30.50p 31.25p 180386
04/04/2018 31.50p 32.79p 29.50p 30.00p 563833
03/04/2018 32.00p 33.00p 31.40p 32.05p 395543
29/03/2018 31.00p 32.10p 31.00p 31.75p 296329
28/03/2018 31.90p 32.56p 30.00p 30.80p 348699
27/03/2018 33.50p 34.00p 31.80p 32.40p 836117
26/03/2018 27.40p 33.00p 27.40p 31.60p 1554080
23/03/2018 27.40p 29.00p 27.40p 28.90p 375626
22/03/2018 30.20p 30.70p 28.50p 28.90p 492259
21/03/2018 30.00p 31.00p 29.26p 30.50p 492593
20/03/2018 30.90p 31.00p 30.11p 31.00p 131804
19/03/2018 31.00p 32.71p 30.35p 31.20p 155363
16/03/2018 32.00p 32.32p 31.46p 32.00p 105213
15/03/2018 31.40p 32.35p 30.90p 32.10p 337003
14/03/2018 32.90p 32.90p 31.40p 32.30p 89727
13/03/2018 33.10p 33.10p 31.63p 32.65p 112671
12/03/2018 31.10p 32.38p 30.10p 32.05p 450311
09/03/2018 31.80p 32.38p 31.50p 32.25p 278589
08/03/2018 33.00p 33.00p 31.60p 32.30p 16559
07/03/2018 32.60p 32.69p 31.70p 31.75p 155190
06/03/2018 33.00p 33.24p 31.98p 32.50p 382513
05/03/2018 34.00p 34.70p 32.00p 32.85p 414804
02/03/2018 36.90p 36.90p 33.25p 34.70p 369904
01/03/2018 34.50p 35.71p 34.10p 35.20p 79398
28/02/2018 36.00p 36.00p 33.10p 34.50p 283355
27/02/2018 36.00p 36.40p 35.00p 35.10p 88951
26/02/2018 36.00p 36.50p 34.50p 35.10p 205782
23/02/2018 35.10p 36.60p 35.00p 36.00p 75601
22/02/2018 36.10p 37.00p 35.20p 35.20p 261211
21/02/2018 37.00p 37.79p 36.10p 36.50p 225694
20/02/2018 37.00p 38.37p 36.43p 36.50p 352320
19/02/2018 34.70p 37.40p 33.60p 36.55p 475526
16/02/2018 33.40p 35.50p 33.04p 34.20p 246369
15/02/2018 31.70p 33.00p 31.70p 33.00p 76112
14/02/2018 31.14p 32.41p 31.14p 32.05p 84252
13/02/2018 31.00p 32.40p 31.00p 31.85p 110290
12/02/2018 31.50p 32.50p 31.30p 31.90p 94559
09/02/2018 32.00p 32.00p 30.40p 31.20p 502453
08/02/2018 32.50p 33.50p 32.00p 32.75p 100322
07/02/2018 32.80p 34.00p 31.22p 33.70p 563945
06/02/2018 32.50p 32.61p 29.00p 31.95p 1207675
05/02/2018 37.70p 37.70p 31.98p 33.50p 842196
02/02/2018 37.90p 37.90p 36.10p 37.05p 206057
01/02/2018 37.40p 37.90p 36.10p 36.75p 127672
31/01/2018 36.50p 37.41p 36.49p 36.85p 385062
30/01/2018 34.50p 37.00p 34.50p 36.45p 322095
29/01/2018 35.00p 36.16p 32.64p 35.70p 755187
26/01/2018 34.90p 36.14p 34.10p 35.00p 156992
25/01/2018 34.50p 36.23p 34.10p 35.10p 93487
24/01/2018 35.50p 35.90p 33.70p 35.25p 673535
23/01/2018 36.70p 37.15p 34.30p 35.15p 437265
22/01/2018 37.00p 37.50p 35.90p 36.30p 190616
19/01/2018 36.80p 38.00p 35.10p 36.00p 289285
18/01/2018 36.00p 38.50p 34.20p 36.85p 1343127
17/01/2018 38.00p 38.00p 33.50p 35.00p 1160022
16/01/2018 38.90p 39.91p 37.10p 38.00p 305427
15/01/2018 40.80p 41.00p 39.05p 40.10p 165789
12/01/2018 39.30p 40.90p 39.10p 40.15p 88894
11/01/2018 38.80p 41.00p 37.10p 39.55p 511707
10/01/2018 41.40p 41.40p 37.53p 38.45p 742135
09/01/2018 40.10p 42.00p 40.10p 40.75p 250444
08/01/2018 40.40p 42.50p 40.10p 41.20p 819898
05/01/2018 40.20p 41.00p 39.33p 39.80p 142887
04/01/2018 41.90p 42.70p 39.33p 39.60p 468827
03/01/2018 40.00p 42.00p 39.33p 41.50p 258764
02/01/2018 40.00p 41.00p 39.00p 40.00p 286078
29/12/2017 37.53p 38.93p 37.53p 38.37p 75001
28/12/2017 38.00p 38.25p 37.29p 38.12p 83555
27/12/2017 39.00p 39.48p 37.13p 37.88p 141626
22/12/2017 38.00p 38.50p 37.00p 37.50p 35614
21/12/2017 37.00p 39.11p 37.00p 37.00p 165692
20/12/2017 38.00p 38.25p 37.33p 37.50p 150159
19/12/2017 38.25p 39.50p 36.55p 37.50p 443631
18/12/2017 36.75p 38.01p 36.58p 37.13p 153016
15/12/2017 38.00p 38.00p 36.75p 37.50p 114878
14/12/2017 37.75p 38.00p 36.75p 37.38p 199647
13/12/2017 38.00p 38.66p 36.00p 37.00p 528288
12/12/2017 37.75p 39.00p 37.00p 37.50p 288450
11/12/2017 38.75p 38.75p 36.25p 37.88p 233845
08/12/2017 36.75p 38.75p 36.00p 37.63p 432432
07/12/2017 37.00p 37.60p 35.31p 36.00p 242554
06/12/2017 36.00p 39.00p 36.00p 37.88p 155028
05/12/2017 38.00p 38.30p 37.00p 37.75p 86712
04/12/2017 37.00p 38.30p 36.00p 38.00p 355098
01/12/2017 37.50p 38.70p 36.25p 37.50p 615461
30/11/2017 35.00p 39.50p 35.00p 37.75p 603731
29/11/2017 35.00p 36.40p 33.00p 34.25p 643914
28/11/2017 36.00p 37.70p 35.00p 36.13p 400722
27/11/2017 38.25p 38.61p 36.00p 37.25p 563804
24/11/2017 39.00p 40.00p 38.25p 39.13p 272453
23/11/2017 38.00p 39.50p 37.00p 39.50p 220272
22/11/2017 37.50p 37.75p 35.60p 37.75p 448936
21/11/2017 39.50p 40.95p 36.00p 37.50p 739715
20/11/2017 42.00p 42.00p 40.00p 40.00p 85078
17/11/2017 41.00p 41.87p 40.30p 41.87p 184711
16/11/2017 40.00p 41.44p 39.76p 40.63p 366374
15/11/2017 40.75p 42.75p 39.52p 40.50p 410689
14/11/2017 41.50p 42.52p 41.00p 41.75p 382071
13/11/2017 44.00p 44.00p 41.50p 43.00p 518839
10/11/2017 42.00p 45.50p 41.00p 43.00p 1313619
09/11/2017 42.75p 44.25p 41.70p 41.75p 814978
08/11/2017 42.50p 44.70p 42.00p 42.50p 578327
07/11/2017 46.00p 46.00p 42.69p 43.75p 221001
06/11/2017 46.00p 46.00p 42.50p 44.13p 441990
03/11/2017 42.00p 45.00p 41.25p 44.50p 1004410
02/11/2017 40.25p 42.30p 40.25p 42.00p 246732
01/11/2017 43.00p 43.00p 40.20p 41.00p 158759
31/10/2017 43.00p 43.00p 40.20p 40.25p 783197

*Close Price adjusted for both dividends and splits