ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/11/2013 44.40p 44.40p 43.77p 43.92p 26936
06/11/2013 44.40p 45.32p 43.44p 43.44p 228306
05/11/2013 41.51p 43.60p 41.51p 43.44p 345302
04/11/2013 44.40p 45.37p 41.51p 41.51p 134955
01/11/2013 43.24p 43.24p 41.99p 41.99p 10360
31/10/2013 42.47p 43.68p 41.51p 42.47p 47966
30/10/2013 43.20p 44.40p 41.30p 43.44p 132346
29/10/2013 40.54p 43.44p 39.82p 42.47p 122544
28/10/2013 41.02p 41.51p 39.14p 40.54p 111776
25/10/2013 38.85p 40.78p 38.61p 40.30p 11304
24/10/2013 39.57p 39.57p 38.61p 38.61p 250
23/10/2013 38.61p 39.38p 38.61p 38.61p 57363
22/10/2013 40.30p 40.30p 38.61p 39.09p 15662
21/10/2013 38.85p 39.94p 38.61p 39.94p 11059
18/10/2013 39.09p 40.10p 39.09p 39.94p 14905
17/10/2013 41.51p 41.51p 37.89p 39.58p 100853
16/10/2013 38.01p 39.46p 38.01p 38.61p 33090
15/10/2013 39.55p 39.55p 38.61p 39.33p 110102
14/10/2013 39.09p 39.33p 38.49p 38.49p 77575
11/10/2013 39.58p 39.58p 39.09p 39.33p 46619
10/10/2013 38.71p 39.33p 38.61p 39.33p 8547
09/10/2013 38.71p 39.33p 38.61p 38.61p 121243
08/10/2013 39.82p 40.18p 38.61p 38.61p 175379
07/10/2013 39.91p 40.18p 39.91p 40.18p 24864
04/10/2013 41.75p 41.75p 38.49p 40.18p 19720
03/10/2013 38.85p 39.33p 38.49p 38.49p 52064
02/10/2013 41.75p 42.95p 38.61p 40.42p 88031
01/10/2013 43.44p 44.40p 41.51p 42.47p 74759
30/09/2013 41.02p 43.44p 41.02p 42.47p 47862
27/09/2013 40.40p 40.66p 40.40p 40.66p 4475
26/09/2013 40.78p 41.02p 40.06p 40.66p 113440
25/09/2013 41.27p 41.51p 40.54p 40.54p 42639
24/09/2013 41.51p 44.40p 41.02p 41.02p 159416
23/09/2013 37.65p 42.23p 37.65p 40.54p 120775
20/09/2013 38.37p 39.09p 37.65p 39.09p 49093
19/09/2013 36.68p 38.13p 36.68p 37.65p 94715
18/09/2013 38.61p 38.61p 37.38p 38.25p 47655
17/09/2013 40.78p 41.51p 37.16p 38.85p 177809
16/09/2013 42.47p 42.47p 40.88p 41.51p 45731
13/09/2013 41.99p 43.44p 40.54p 41.51p 381361
12/09/2013 39.58p 42.47p 38.61p 40.78p 514265
11/09/2013 34.75p 38.61p 34.27p 36.92p 431969
10/09/2013 35.71p 37.40p 33.78p 34.27p 148174
09/09/2013 36.20p 36.60p 35.91p 36.56p 187047
06/09/2013 35.47p 35.94p 35.35p 35.71p 42475
05/09/2013 36.44p 36.68p 34.99p 35.35p 60283
04/09/2013 34.99p 36.68p 34.99p 35.71p 349711
03/09/2013 34.75p 35.84p 34.51p 35.84p 144606
02/09/2013 34.27p 34.75p 33.98p 34.39p 156840
30/08/2013 35.23p 35.23p 33.66p 34.75p 695
29/08/2013 33.78p 33.78p 33.30p 33.66p 54275
28/08/2013 34.27p 34.27p 33.78p 33.91p 6042
27/08/2013 34.75p 34.75p 33.54p 33.78p 646375
23/08/2013 34.99p 35.35p 33.30p 33.54p 278034
22/08/2013 35.23p 35.35p 34.91p 35.35p 66530
21/08/2013 34.75p 36.68p 33.78p 34.27p 84205
20/08/2013 34.51p 34.75p 34.27p 34.51p 70149
19/08/2013 34.75p 35.02p 33.78p 34.63p 188939
16/08/2013 34.75p 35.11p 34.75p 34.87p 22792
15/08/2013 34.75p 35.11p 34.51p 35.11p 100911
14/08/2013 34.99p 35.23p 34.27p 35.11p 188559
13/08/2013 35.71p 35.96p 34.75p 35.23p 208584
12/08/2013 36.44p 36.44p 35.71p 35.71p 39760
09/08/2013 37.65p 37.65p 35.71p 36.32p 73994
08/08/2013 36.68p 37.40p 35.71p 36.92p 38016
07/08/2013 35.47p 36.20p 35.23p 35.84p 63332
06/08/2013 35.71p 35.96p 34.03p 35.71p 1315641
05/08/2013 34.27p 36.68p 32.82p 35.96p 621718
02/08/2013 33.78p 34.03p 33.06p 33.54p 60149
01/08/2013 33.78p 34.75p 33.78p 34.03p 268059
31/07/2013 36.44p 36.44p 33.30p 34.75p 480799
30/07/2013 37.89p 40.54p 35.47p 35.47p 309830
29/07/2013 37.16p 37.40p 35.71p 36.32p 76689
26/07/2013 37.65p 38.13p 37.16p 37.40p 25138
25/07/2013 38.61p 38.61p 37.84p 38.01p 98139
24/07/2013 40.78p 40.90p 38.13p 38.37p 181876
23/07/2013 41.51p 42.95p 40.54p 40.90p 89860
22/07/2013 39.58p 43.44p 39.58p 42.23p 268397
19/07/2013 41.51p 41.51p 40.06p 40.54p 6210
18/07/2013 39.33p 42.47p 39.09p 40.78p 153361
17/07/2013 38.61p 41.99p 38.61p 39.21p 264840
16/07/2013 37.89p 38.37p 37.65p 37.65p 56998
15/07/2013 37.16p 39.09p 37.16p 37.89p 31709
12/07/2013 36.20p 37.16p 36.20p 37.16p 28715
11/07/2013 36.20p 36.44p 36.20p 36.20p 29853
10/07/2013 37.65p 37.65p 36.20p 36.44p 48612
09/07/2013 36.68p 39.09p 36.68p 37.16p 155698
08/07/2013 36.92p 38.13p 36.44p 37.16p 130582
05/07/2013 36.20p 38.61p 35.71p 38.13p 261602
04/07/2013 32.34p 37.16p 31.37p 36.68p 936774
03/07/2013 28.96p 46.45p 26.30p 31.85p 1358384
02/07/2013 44.88p 48.26p 44.16p 46.45p 178861
01/07/2013 46.82p 46.82p 44.64p 45.61p 90017
28/06/2013 43.44p 46.82p 42.95p 45.13p 48560
27/06/2013 42.47p 44.06p 42.35p 42.95p 14783
26/06/2013 43.54p 43.54p 42.59p 42.59p 311
25/06/2013 41.51p 43.68p 41.51p 42.59p 17405
24/06/2013 44.88p 45.03p 42.47p 42.59p 113448
21/06/2013 43.44p 44.76p 42.50p 44.16p 56389
20/06/2013 44.40p 45.85p 43.68p 44.76p 177458
19/06/2013 43.44p 44.40p 42.95p 44.40p 75109
18/06/2013 44.40p 44.40p 42.63p 42.95p 14245
17/06/2013 44.40p 46.33p 43.44p 43.92p 139177
14/06/2013 43.20p 44.40p 42.71p 43.32p 49021
13/06/2013 42.95p 46.33p 41.63p 44.40p 338493
12/06/2013 41.51p 43.68p 41.51p 43.68p 158350
11/06/2013 41.51p 43.63p 40.54p 42.23p 180375
10/06/2013 36.20p 41.51p 35.35p 40.54p 312594
07/06/2013 35.23p 35.35p 34.99p 35.35p 5699
06/06/2013 37.16p 37.16p 34.75p 35.59p 27915
05/06/2013 34.75p 35.71p 34.27p 35.71p 58301
04/06/2013 34.75p 35.71p 34.75p 35.71p 146853
03/06/2013 34.99p 36.39p 34.75p 35.59p 33249
31/05/2013 34.51p 34.75p 34.39p 34.75p 21756
30/05/2013 35.71p 36.20p 33.54p 34.39p 256160
29/05/2013 35.71p 36.41p 35.71p 36.20p 18953
28/05/2013 37.16p 37.16p 35.33p 35.96p 84329
24/05/2013 35.96p 36.20p 35.23p 35.96p 114353
23/05/2013 38.61p 38.61p 34.75p 34.99p 213122
22/05/2013 36.20p 38.61p 36.20p 38.61p 178898
21/05/2013 37.16p 38.13p 34.75p 36.20p 296285
20/05/2013 39.09p 39.19p 35.71p 38.37p 93247
17/05/2013 40.06p 40.54p 38.61p 40.54p 29757
16/05/2013 39.33p 40.30p 39.33p 40.30p 4766
15/05/2013 39.58p 40.06p 38.61p 39.46p 75901
14/05/2013 38.61p 38.61p 38.13p 38.49p 55304
13/05/2013 41.02p 41.51p 37.16p 38.49p 276247
10/05/2013 41.51p 42.47p 39.33p 40.90p 185924
09/05/2013 46.33p 46.33p 42.47p 42.47p 282783
08/05/2013 44.16p 44.40p 42.47p 43.68p 185936
07/05/2013 44.64p 46.81p 43.44p 44.40p 104293
03/05/2013 46.33p 46.82p 45.37p 45.37p 16058
02/05/2013 47.30p 47.78p 45.37p 45.97p 50512
01/05/2013 44.40p 48.26p 42.47p 45.25p 442208
30/04/2013 42.47p 43.44p 42.09p 42.47p 101820
29/04/2013 44.27p 44.27p 42.09p 42.71p 91694
26/04/2013 40.06p 45.32p 40.01p 43.44p 118211
25/04/2013 41.51p 41.51p 39.58p 39.82p 201251
24/04/2013 38.61p 40.54p 38.61p 39.09p 62226
23/04/2013 41.02p 41.02p 37.16p 38.13p 150206
22/04/2013 40.06p 41.51p 38.61p 40.78p 149288
19/04/2013 37.89p 39.09p 37.89p 38.85p 456472
18/04/2013 38.61p 39.05p 38.13p 38.25p 448646
17/04/2013 38.13p 38.85p 38.13p 38.37p 49309
16/04/2013 38.61p 39.09p 36.44p 38.37p 106036
15/04/2013 42.47p 43.44p 36.44p 36.44p 430085
12/04/2013 43.92p 44.40p 42.47p 42.95p 160463
11/04/2013 42.50p 43.73p 42.50p 43.20p 4355
10/04/2013 43.44p 43.92p 42.83p 43.20p 142680
09/04/2013 43.92p 45.37p 42.47p 42.83p 189697
08/04/2013 45.37p 48.26p 44.40p 44.64p 92323
05/04/2013 46.33p 48.26p 44.43p 46.33p 67921
04/04/2013 49.23p 50.88p 46.33p 47.78p 611153
03/04/2013 49.23p 49.37p 47.30p 47.54p 81511
02/04/2013 50.19p 50.19p 47.49p 49.23p 257798
28/03/2013 47.06p 49.23p 45.46p 48.26p 65727
27/03/2013 48.26p 50.10p 45.85p 45.85p 199984
26/03/2013 48.75p 49.23p 45.37p 47.30p 210522
25/03/2013 45.37p 49.98p 45.32p 47.78p 631524
22/03/2013 42.95p 45.61p 42.95p 44.88p 311807
21/03/2013 42.47p 45.13p 42.28p 43.08p 229099
20/03/2013 42.47p 42.76p 41.02p 42.35p 171432
19/03/2013 41.75p 42.47p 41.02p 41.02p 135135
18/03/2013 40.54p 42.47p 39.58p 41.75p 243239
15/03/2013 43.92p 43.92p 41.24p 41.87p 229467
14/03/2013 43.44p 47.23p 42.21p 42.95p 964594
13/03/2013 37.16p 45.01p 34.85p 42.83p 1740703
12/03/2013 36.68p 37.16p 34.75p 36.08p 174555
11/03/2013 36.44p 36.68p 34.36p 35.35p 128286
08/03/2013 37.65p 38.18p 34.75p 36.68p 225185
07/03/2013 38.37p 39.58p 38.18p 39.09p 25076
06/03/2013 38.37p 39.58p 38.13p 39.33p 117980
05/03/2013 38.37p 40.06p 38.37p 39.21p 79686
04/03/2013 38.13p 40.25p 38.13p 39.46p 74483
01/03/2013 40.25p 40.25p 38.13p 39.33p 12446
28/02/2013 38.37p 40.49p 38.37p 39.33p 34758
27/02/2013 38.37p 40.54p 38.18p 39.33p 46590
26/02/2013 38.61p 40.54p 37.65p 39.33p 367515
25/02/2013 42.47p 43.23p 39.58p 40.54p 374156
22/02/2013 44.16p 45.37p 40.54p 41.99p 388744
21/02/2013 44.88p 46.33p 43.90p 45.37p 299686
20/02/2013 41.51p 46.24p 40.07p 44.28p 935227
19/02/2013 40.30p 41.41p 39.33p 40.54p 262209
18/02/2013 36.68p 40.44p 35.71p 39.33p 490496
15/02/2013 35.71p 36.54p 33.78p 35.71p 654906
14/02/2013 37.65p 37.65p 35.71p 36.20p 397090
13/02/2013 34.75p 38.30p 33.78p 36.68p 920320
12/02/2013 30.41p 35.23p 29.83p 34.75p 408050
11/02/2013 28.64p 30.59p 28.62p 30.41p 71927
08/02/2013 28.96p 30.79p 28.60p 29.68p 102993
07/02/2013 30.41p 30.66p 28.96p 29.68p 156523
06/02/2013 30.89p 32.76p 30.41p 31.61p 171140
05/02/2013 32.82p 32.82p 30.87p 31.61p 236559
04/02/2013 28.96p 35.23p 27.87p 32.46p 1281624
01/02/2013 27.03p 28.86p 25.62p 27.87p 193393
31/01/2013 25.10p 26.54p 24.13p 25.82p 900903
30/01/2013 23.89p 24.96p 23.31p 24.13p 157275
29/01/2013 25.58p 25.58p 23.75p 24.86p 29204
28/01/2013 24.61p 25.34p 23.41p 24.49p 285771
25/01/2013 24.86p 27.03p 24.71p 25.34p 85105

*Close Price adjusted for both dividends and splits