ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/03/2016 12.42p 12.79p 12.17p 12.29p 295672
22/03/2016 12.42p 12.48p 12.11p 12.42p 110024
21/03/2016 12.91p 13.16p 11.92p 12.17p 585045
18/03/2016 12.91p 13.31p 12.77p 13.16p 919574
17/03/2016 13.91p 14.03p 13.23p 13.66p 230083
16/03/2016 13.91p 14.21p 13.79p 14.16p 87555
15/03/2016 15.40p 15.40p 13.66p 13.66p 480900
14/03/2016 15.89p 16.04p 15.55p 15.89p 104217
11/03/2016 15.40p 16.12p 14.50p 16.02p 487759
10/03/2016 15.89p 15.89p 14.90p 14.90p 250357
09/03/2016 15.65p 15.65p 15.00p 15.27p 101998
08/03/2016 14.40p 15.58p 14.06p 15.40p 348969
07/03/2016 14.40p 14.40p 13.90p 14.16p 303516
04/03/2016 14.40p 14.40p 13.31p 13.91p 840533
03/03/2016 12.67p 14.40p 11.99p 13.78p 975205
02/03/2016 12.42p 12.91p 12.22p 12.42p 293444
01/03/2016 12.91p 12.91p 12.43p 12.67p 155452
29/02/2016 13.66p 13.71p 13.16p 13.16p 303790
26/02/2016 13.41p 14.09p 12.98p 13.78p 476612
25/02/2016 12.91p 13.55p 12.67p 12.91p 232206
24/02/2016 13.91p 14.05p 13.29p 13.66p 424624
23/02/2016 12.67p 13.89p 12.67p 13.66p 688647
22/02/2016 13.16p 13.26p 11.81p 12.91p 1124346
19/02/2016 13.41p 13.41p 12.76p 13.29p 1784732
18/02/2016 14.65p 15.30p 12.74p 12.79p 733180
17/02/2016 14.65p 15.25p 14.65p 15.03p 43748
16/02/2016 14.65p 15.40p 14.65p 15.15p 764540
15/02/2016 14.90p 15.00p 14.67p 14.90p 136015
12/02/2016 14.71p 14.95p 14.67p 14.90p 21519
11/02/2016 14.65p 15.15p 14.65p 14.90p 123467
10/02/2016 15.40p 15.40p 14.97p 15.03p 234631
09/02/2016 15.15p 15.40p 14.96p 15.40p 153234
08/02/2016 14.90p 15.05p 14.53p 14.90p 178766
05/02/2016 14.65p 14.80p 14.53p 14.78p 265856
04/02/2016 14.90p 15.15p 14.58p 14.78p 157931
03/02/2016 14.90p 15.05p 14.57p 14.65p 230822
02/02/2016 15.00p 15.13p 14.71p 15.03p 140390
01/02/2016 15.89p 15.89p 14.90p 14.90p 309690
29/01/2016 16.89p 17.38p 13.97p 16.14p 1017924
28/01/2016 18.34p 18.82p 17.23p 18.82p 75465
27/01/2016 19.06p 19.31p 17.37p 17.62p 75723
26/01/2016 18.34p 19.04p 18.29p 18.58p 56977
25/01/2016 17.13p 18.63p 16.89p 18.58p 272696
22/01/2016 16.89p 20.24p 16.89p 19.31p 270327
21/01/2016 17.13p 19.30p 17.13p 17.13p 75036
20/01/2016 18.82p 18.82p 16.73p 18.82p 308136
19/01/2016 18.34p 20.27p 17.47p 19.79p 330844
18/01/2016 20.17p 20.96p 18.97p 19.43p 178956
15/01/2016 20.03p 20.28p 19.40p 20.03p 92023
14/01/2016 19.31p 20.75p 18.34p 20.03p 353411
13/01/2016 19.79p 20.03p 19.55p 20.03p 55592
12/01/2016 19.31p 20.34p 18.44p 20.15p 175030
11/01/2016 19.31p 20.79p 19.18p 19.43p 106703
08/01/2016 20.03p 21.72p 19.53p 19.55p 287971
07/01/2016 19.79p 21.02p 19.79p 20.75p 84964
06/01/2016 20.27p 21.82p 20.09p 20.51p 148555
05/01/2016 21.62p 21.96p 21.48p 21.48p 25900
04/01/2016 22.93p 22.93p 21.26p 21.96p 92408
31/12/2015 22.93p 22.44p 22.32p 22.44p 0
30/12/2015 22.93p 22.93p 21.97p 22.32p 12363
29/12/2015 21.24p 22.97p 21.22p 22.44p 125990
24/12/2015 23.67p 23.96p 22.25p 22.80p 28529
23/12/2015 22.20p 23.95p 22.20p 22.20p 109572
22/12/2015 22.20p 22.20p 20.57p 21.72p 30292
21/12/2015 21.24p 21.24p 20.99p 20.99p 9276
18/12/2015 20.44p 21.24p 20.44p 20.99p 23938
17/12/2015 20.31p 20.51p 19.79p 20.51p 1554
16/12/2015 21.24p 21.57p 20.00p 20.27p 43831
15/12/2015 20.27p 21.04p 19.50p 20.75p 96812
14/12/2015 21.96p 21.96p 20.37p 20.87p 47611
11/12/2015 21.48p 22.68p 20.22p 20.75p 207740
10/12/2015 22.68p 23.10p 21.48p 22.08p 247053
09/12/2015 22.68p 22.68p 21.24p 22.08p 111275
08/12/2015 22.68p 23.41p 20.56p 21.60p 175931
07/12/2015 23.46p 23.46p 22.44p 23.17p 88166
04/12/2015 23.46p 23.46p 22.68p 23.29p 12965
03/12/2015 23.18p 23.89p 23.17p 23.77p 47431
02/12/2015 24.37p 24.76p 23.65p 23.65p 30415
01/12/2015 23.30p 24.61p 23.30p 24.61p 82712
30/11/2015 23.06p 24.86p 23.02p 24.25p 68703
27/11/2015 23.17p 24.36p 22.20p 23.89p 114071
26/11/2015 23.17p 24.90p 22.78p 23.41p 101711
25/11/2015 24.42p 25.00p 24.22p 24.86p 35311
24/11/2015 24.86p 24.98p 24.86p 24.98p 20720
23/11/2015 25.10p 25.58p 24.18p 25.58p 40595
20/11/2015 25.04p 25.29p 24.59p 24.86p 47675
19/11/2015 24.61p 25.46p 24.13p 25.10p 34405
18/11/2015 25.34p 25.58p 24.61p 25.58p 11914
17/11/2015 25.70p 25.94p 25.34p 25.94p 25047
16/11/2015 25.73p 26.33p 25.10p 25.34p 219255
13/11/2015 25.58p 26.06p 25.58p 26.06p 12495
12/11/2015 26.30p 26.79p 26.06p 26.79p 112325
11/11/2015 26.30p 26.54p 26.30p 26.54p 117808
10/11/2015 26.30p 27.15p 26.30p 27.15p 3636
09/11/2015 27.03p 27.62p 26.34p 27.15p 67161
06/11/2015 26.92p 27.27p 26.30p 27.27p 24292
05/11/2015 27.03p 27.03p 26.26p 26.67p 64209
04/11/2015 27.03p 27.80p 26.61p 27.75p 506959
03/11/2015 27.03p 28.38p 26.16p 26.54p 190331
02/11/2015 26.43p 26.47p 26.01p 26.30p 38485
30/10/2015 27.03p 27.03p 26.17p 26.30p 125931
29/10/2015 27.03p 27.03p 25.82p 26.30p 52994
28/10/2015 25.58p 27.03p 25.58p 26.30p 24520
27/10/2015 25.58p 27.03p 25.58p 26.30p 18775
26/10/2015 26.07p 27.04p 26.07p 26.54p 24755
23/10/2015 27.03p 28.11p 26.22p 27.03p 62162
22/10/2015 27.90p 27.90p 27.27p 27.27p 20997
21/10/2015 27.27p 27.70p 26.19p 27.27p 26061
20/10/2015 27.51p 28.60p 26.70p 27.39p 224596
19/10/2015 26.30p 28.50p 26.30p 27.75p 126106
16/10/2015 27.51p 27.90p 26.79p 26.79p 17335
15/10/2015 27.27p 28.48p 27.27p 28.48p 12921
14/10/2015 27.03p 27.90p 27.03p 27.27p 210848
13/10/2015 27.03p 27.94p 26.68p 27.15p 189559
12/10/2015 27.03p 28.48p 26.06p 26.06p 187505
09/10/2015 27.03p 27.80p 26.85p 27.39p 17502
08/10/2015 26.94p 26.94p 26.79p 26.91p 89450
07/10/2015 27.03p 27.48p 26.84p 26.91p 84725
06/10/2015 27.51p 27.51p 26.53p 26.79p 31098
05/10/2015 27.03p 28.21p 26.50p 27.03p 132073
02/10/2015 27.27p 28.54p 27.03p 27.15p 51621
01/10/2015 27.03p 28.11p 27.03p 27.03p 29058
30/09/2015 26.57p 26.79p 25.34p 26.30p 59784
29/09/2015 26.06p 27.22p 26.06p 26.06p 65690
28/09/2015 26.30p 27.62p 25.87p 26.30p 60025
25/09/2015 27.38p 27.75p 26.33p 27.03p 88461
24/09/2015 26.59p 27.65p 26.30p 27.03p 148674
23/09/2015 26.30p 27.90p 26.08p 27.15p 203234
22/09/2015 26.30p 26.54p 26.30p 26.30p 68952
21/09/2015 25.86p 26.67p 25.86p 25.94p 3108
18/09/2015 26.45p 26.54p 25.10p 25.94p 62174
17/09/2015 26.54p 27.75p 25.10p 25.58p 111015
16/09/2015 26.54p 26.79p 25.87p 26.54p 32452
15/09/2015 27.03p 27.34p 27.03p 27.03p 102818
14/09/2015 27.03p 27.43p 25.91p 27.03p 208826
11/09/2015 26.79p 27.70p 26.06p 26.06p 113041
10/09/2015 23.65p 30.31p 23.41p 27.99p 513197
09/09/2015 23.17p 24.32p 23.17p 23.65p 107828
08/09/2015 23.26p 23.89p 23.26p 23.89p 194
07/09/2015 23.17p 24.37p 23.17p 23.89p 36069
04/09/2015 23.17p 24.28p 23.17p 23.89p 3043
03/09/2015 23.65p 24.31p 22.93p 24.01p 55166
02/09/2015 24.32p 24.32p 24.13p 24.13p 10360
01/09/2015 25.10p 25.10p 23.75p 24.13p 33151
28/08/2015 25.10p 25.40p 24.42p 25.10p 51926
27/08/2015 25.10p 25.63p 25.10p 25.58p 60662
26/08/2015 25.10p 26.06p 25.10p 25.58p 107142
25/08/2015 23.89p 26.06p 23.89p 25.46p 172431
24/08/2015 24.13p 25.10p 22.20p 22.93p 400920
21/08/2015 26.30p 26.61p 25.10p 25.10p 151069
20/08/2015 27.51p 28.30p 26.21p 27.51p 260976
19/08/2015 26.79p 27.36p 25.10p 26.54p 197856
18/08/2015 26.54p 27.99p 26.35p 27.15p 493636
17/08/2015 25.58p 25.82p 24.86p 24.98p 39959
14/08/2015 24.37p 25.82p 24.37p 24.37p 378489
13/08/2015 25.10p 25.10p 24.37p 24.37p 7134
12/08/2015 24.86p 26.06p 24.37p 24.37p 155210
11/08/2015 22.68p 25.10p 22.23p 24.61p 317693
10/08/2015 23.17p 23.89p 22.68p 22.93p 58184
07/08/2015 23.41p 23.41p 23.17p 23.17p 30407
06/08/2015 25.34p 25.58p 23.65p 23.65p 26103
05/08/2015 24.13p 24.81p 23.89p 23.89p 167679
04/08/2015 22.44p 23.53p 22.44p 23.17p 93015
03/08/2015 21.96p 22.95p 21.96p 22.20p 46878
31/07/2015 23.17p 23.17p 21.72p 22.68p 312073
30/07/2015 23.43p 23.74p 23.25p 23.41p 124826
29/07/2015 23.65p 23.65p 23.41p 23.41p 132483
28/07/2015 23.65p 23.65p 23.19p 23.41p 67054
27/07/2015 24.13p 24.13p 23.20p 23.41p 125325
24/07/2015 24.37p 25.07p 24.37p 24.49p 72254
23/07/2015 24.37p 25.07p 24.37p 24.98p 31322
22/07/2015 25.28p 25.28p 24.13p 24.98p 71815
21/07/2015 25.10p 25.10p 24.71p 25.10p 37006
20/07/2015 25.10p 25.47p 24.66p 25.10p 74271
17/07/2015 25.10p 25.56p 24.86p 24.86p 24346
16/07/2015 25.10p 25.52p 24.86p 25.34p 33301
15/07/2015 25.34p 25.39p 24.86p 25.22p 45436
14/07/2015 26.06p 26.06p 24.90p 25.34p 22117
13/07/2015 24.86p 25.70p 24.61p 25.58p 60847
10/07/2015 24.13p 25.48p 24.13p 25.10p 67979
09/07/2015 25.10p 25.82p 24.42p 25.34p 49797
08/07/2015 24.66p 25.10p 24.28p 25.10p 11863
07/07/2015 25.82p 25.92p 24.61p 25.10p 163853
06/07/2015 26.06p 26.06p 24.28p 24.61p 322487
03/07/2015 27.99p 27.99p 26.13p 26.54p 33377
02/07/2015 27.01p 27.03p 26.16p 27.03p 49764
01/07/2015 26.54p 27.03p 26.21p 27.03p 18805
30/06/2015 26.15p 27.08p 26.15p 27.03p 40267
29/06/2015 26.06p 26.83p 25.18p 26.54p 78655
26/06/2015 26.62p 27.27p 26.62p 27.27p 7897
25/06/2015 27.27p 27.99p 27.03p 27.03p 40711
24/06/2015 27.99p 28.23p 27.61p 27.99p 95793
23/06/2015 27.99p 28.23p 27.99p 28.23p 11247
22/06/2015 27.99p 28.41p 27.27p 27.99p 134822
19/06/2015 27.80p 27.80p 27.53p 27.75p 14626
18/06/2015 27.99p 27.99p 27.63p 27.63p 5807
17/06/2015 27.27p 27.90p 27.27p 27.51p 5156
16/06/2015 27.51p 27.99p 27.51p 27.63p 25016
15/06/2015 27.75p 28.48p 27.51p 27.99p 78713
12/06/2015 27.99p 28.70p 27.75p 27.75p 450615

*Close Price adjusted for both dividends and splits