ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/06/2011 27.99p 29.40p 27.03p 27.03p 235747
24/06/2011 28.96p 29.40p 28.08p 28.84p 107494
23/06/2011 31.37p 32.82p 27.41p 28.96p 229547
22/06/2011 31.85p 32.82p 31.39p 32.82p 36755
21/06/2011 33.78p 35.25p 32.82p 33.78p 104406
20/06/2011 33.78p 35.87p 33.30p 33.78p 88224
17/06/2011 35.23p 35.71p 34.99p 34.99p 36883
16/06/2011 33.78p 34.75p 32.82p 34.51p 51481
15/06/2011 34.99p 36.85p 32.82p 32.82p 137563
14/06/2011 36.68p 37.16p 35.71p 36.80p 85476
13/06/2011 34.75p 37.40p 34.75p 36.44p 16116
10/06/2011 37.16p 37.65p 34.99p 34.99p 510508
09/06/2011 34.75p 35.47p 33.54p 35.47p 28878
08/06/2011 34.03p 34.57p 33.54p 33.54p 81692
07/06/2011 32.82p 34.03p 32.82p 33.42p 241007
06/06/2011 34.03p 34.03p 32.34p 33.30p 357465
03/06/2011 35.71p 36.08p 33.78p 33.78p 75341
02/06/2011 34.27p 35.23p 32.82p 34.27p 496546
01/06/2011 37.65p 38.61p 35.23p 35.71p 168391
31/05/2011 37.65p 37.65p 36.68p 37.65p 352793
27/05/2011 35.71p 36.94p 35.71p 36.92p 32348
26/05/2011 37.16p 37.40p 35.15p 35.71p 619013
25/05/2011 36.68p 37.52p 33.78p 35.71p 1028812
24/05/2011 40.78p 40.78p 36.68p 36.92p 369462
23/05/2011 41.75p 42.45p 40.54p 40.54p 101934
20/05/2011 42.47p 42.85p 41.51p 41.51p 36977
19/05/2011 43.44p 43.44p 41.65p 41.75p 58050
18/05/2011 43.20p 43.44p 41.51p 41.63p 94285
17/05/2011 43.68p 44.35p 41.51p 41.51p 350733
16/05/2011 44.88p 45.91p 42.95p 44.16p 123834
13/05/2011 42.47p 45.37p 42.47p 44.52p 76142
12/05/2011 44.16p 44.16p 42.47p 43.44p 101800
11/05/2011 44.88p 45.30p 41.02p 43.44p 400005
10/05/2011 48.26p 50.09p 45.13p 45.13p 314512
09/05/2011 48.50p 50.09p 48.26p 48.38p 28129
06/05/2011 47.78p 50.13p 47.78p 49.71p 28737
05/05/2011 50.68p 52.49p 47.80p 48.99p 198455
04/05/2011 51.40p 52.73p 49.86p 52.12p 55012
03/05/2011 53.09p 54.05p 51.40p 51.40p 133573
28/04/2011 52.12p 53.44p 51.64p 52.12p 256116
27/04/2011 53.57p 53.57p 51.55p 51.88p 148111
26/04/2011 54.54p 55.48p 53.57p 54.42p 120095
21/04/2011 56.47p 57.32p 54.62p 54.90p 66087
20/04/2011 56.71p 57.92p 54.30p 57.19p 172992
19/04/2011 54.05p 55.99p 53.57p 55.99p 72922
18/04/2011 55.50p 55.74p 52.61p 53.57p 140799
15/04/2011 56.71p 56.97p 55.50p 55.50p 170674
14/04/2011 54.78p 56.06p 53.81p 53.81p 21344
13/04/2011 56.82p 56.82p 54.54p 54.54p 55754
12/04/2011 56.95p 58.30p 54.30p 54.78p 206152
11/04/2011 55.02p 57.43p 53.33p 53.81p 78403
08/04/2011 55.26p 57.19p 54.52p 56.47p 264063
07/04/2011 54.54p 55.12p 53.25p 53.69p 336866
06/04/2011 58.64p 60.24p 53.27p 54.54p 269313
05/04/2011 59.85p 62.20p 57.92p 59.24p 267560
04/04/2011 58.64p 62.26p 55.99p 62.26p 286219
01/04/2011 57.43p 58.40p 56.47p 56.71p 186689
31/03/2011 55.02p 58.64p 53.81p 57.19p 146460
30/03/2011 53.09p 55.74p 52.85p 54.05p 375592
29/03/2011 56.95p 56.95p 53.09p 53.09p 240983
28/03/2011 56.47p 58.06p 55.50p 56.47p 93045
25/03/2011 55.99p 57.67p 55.50p 56.47p 162312
24/03/2011 55.50p 55.74p 54.30p 55.50p 199718
23/03/2011 54.78p 56.23p 52.85p 54.54p 485348
22/03/2011 55.99p 57.67p 52.61p 52.61p 111958
21/03/2011 63.71p 63.71p 54.05p 55.26p 707549
18/03/2011 63.71p 64.19p 59.85p 61.78p 298371
17/03/2011 55.26p 60.09p 55.22p 58.64p 398942
16/03/2011 44.40p 60.33p 44.29p 55.26p 1182880
15/03/2011 51.16p 52.80p 42.71p 45.85p 1024040
14/03/2011 52.61p 55.74p 50.92p 52.12p 248454
11/03/2011 57.19p 59.66p 51.21p 53.09p 844013
10/03/2011 62.74p 63.97p 56.95p 56.95p 964546
09/03/2011 67.81p 68.05p 63.71p 63.71p 545278
08/03/2011 73.36p 75.05p 66.12p 67.81p 457632
07/03/2011 70.46p 74.97p 70.46p 71.91p 100104
04/03/2011 69.50p 73.36p 69.50p 73.36p 139915
03/03/2011 69.50p 71.68p 68.53p 69.98p 98123
02/03/2011 67.33p 68.76p 67.09p 67.33p 65751
01/03/2011 69.50p 69.50p 67.81p 69.02p 96865
28/02/2011 68.53p 69.02p 65.69p 67.09p 172406
25/02/2011 63.71p 68.53p 63.71p 68.53p 133111
24/02/2011 65.64p 67.42p 64.58p 65.16p 112867
23/02/2011 65.40p 67.01p 63.95p 64.91p 212874
22/02/2011 67.57p 70.46p 62.74p 62.74p 788487
21/02/2011 70.71p 73.12p 67.57p 67.57p 323940
18/02/2011 74.33p 74.33p 70.59p 71.67p 214931
17/02/2011 74.33p 76.08p 71.67p 73.36p 486095
16/02/2011 73.85p 75.53p 73.36p 74.08p 212925
15/02/2011 70.71p 74.33p 70.71p 73.84p 113238
14/02/2011 72.40p 72.40p 70.46p 70.46p 146379
11/02/2011 72.40p 72.40p 68.53p 71.43p 459343
10/02/2011 75.77p 75.77p 69.50p 70.95p 622506
09/02/2011 75.29p 76.99p 72.64p 74.33p 198644
08/02/2011 75.05p 77.22p 71.70p 76.01p 320259
07/02/2011 71.43p 74.83p 71.43p 73.84p 278052
04/02/2011 69.50p 71.91p 68.05p 70.95p 381916
03/02/2011 72.15p 72.88p 65.64p 68.53p 729854
02/02/2011 69.98p 73.36p 69.98p 70.46p 533309
01/02/2011 69.50p 72.40p 68.80p 69.98p 575648
31/01/2011 69.50p 69.50p 65.64p 67.57p 118976
28/01/2011 65.88p 69.26p 65.64p 68.05p 535528
27/01/2011 67.33p 71.91p 67.30p 67.57p 722578
26/01/2011 63.23p 67.09p 63.23p 66.12p 388865
25/01/2011 63.71p 64.91p 60.81p 60.81p 339312
24/01/2011 62.74p 67.33p 62.74p 65.40p 97359
21/01/2011 61.78p 65.64p 61.78p 65.40p 307019
20/01/2011 67.57p 70.01p 61.05p 61.29p 418548
19/01/2011 67.09p 69.35p 63.71p 65.64p 343299
18/01/2011 65.40p 71.43p 63.44p 67.57p 874732
17/01/2011 62.74p 64.67p 58.71p 63.71p 695710
14/01/2011 58.88p 62.74p 58.88p 60.09p 1296988
13/01/2011 55.99p 58.88p 54.05p 58.88p 364653
12/01/2011 54.05p 55.53p 53.25p 53.57p 226131
11/01/2011 54.05p 55.02p 52.85p 53.09p 350963
10/01/2011 53.09p 55.24p 52.61p 53.09p 246084
07/01/2011 55.02p 55.67p 52.12p 52.61p 530554
06/01/2011 50.19p 54.78p 49.25p 54.05p 410114
05/01/2011 49.23p 51.16p 48.28p 50.19p 264454
04/01/2011 48.26p 50.68p 47.24p 50.19p 252374
31/12/2010 48.26p 50.17p 48.26p 48.75p 115616
30/12/2010 48.75p 50.24p 48.75p 49.47p 52868
29/12/2010 51.16p 51.64p 47.78p 48.26p 559141
24/12/2010 49.23p 49.23p 46.33p 48.26p 59392
23/12/2010 46.33p 48.02p 46.33p 47.30p 273305
22/12/2010 47.30p 49.23p 47.30p 49.23p 48387
21/12/2010 49.23p 49.23p 47.30p 47.30p 94407
20/12/2010 49.23p 49.23p 46.33p 48.50p 188272
17/12/2010 46.82p 48.75p 46.82p 48.26p 95824
16/12/2010 47.78p 49.71p 47.06p 49.71p 234256
15/12/2010 48.26p 49.71p 47.78p 49.71p 67867
14/12/2010 50.19p 50.19p 46.94p 49.23p 98803
13/12/2010 49.23p 49.95p 48.75p 49.47p 204438
10/12/2010 47.54p 49.23p 47.42p 48.02p 35876
09/12/2010 48.26p 48.26p 46.09p 47.54p 359310
08/12/2010 46.33p 48.17p 45.61p 47.30p 115431
07/12/2010 47.30p 47.97p 45.61p 46.33p 364450
06/12/2010 45.37p 46.33p 44.88p 46.33p 243913
03/12/2010 45.61p 45.95p 44.88p 44.88p 38331
02/12/2010 45.85p 46.82p 44.90p 45.61p 229096
01/12/2010 45.37p 47.71p 44.88p 46.33p 79662
30/11/2010 45.37p 46.66p 44.88p 44.88p 269120
29/11/2010 48.50p 49.83p 43.01p 45.85p 356238
26/11/2010 49.71p 50.27p 48.50p 48.50p 154065
25/11/2010 49.71p 50.10p 48.26p 49.23p 196582
24/11/2010 49.23p 51.40p 47.49p 50.19p 288328
23/11/2010 52.12p 53.68p 49.23p 49.95p 198948
22/11/2010 53.81p 53.81p 52.61p 53.33p 49864
19/11/2010 53.57p 53.57p 50.44p 51.64p 300865
18/11/2010 52.61p 53.80p 51.61p 52.61p 495610
17/11/2010 52.12p 54.19p 52.12p 53.09p 1016723
16/11/2010 53.81p 53.97p 51.88p 51.88p 646078
15/11/2010 54.05p 55.02p 52.12p 53.09p 141325
12/11/2010 52.12p 53.81p 50.68p 51.64p 249724
11/11/2010 51.16p 53.07p 50.93p 52.37p 174090
10/11/2010 53.33p 54.23p 51.16p 51.16p 292171
09/11/2010 50.92p 54.05p 50.68p 53.33p 399429
08/11/2010 51.64p 52.17p 50.68p 50.92p 174561
05/11/2010 54.54p 54.54p 51.89p 52.85p 227014
04/11/2010 50.68p 53.81p 50.19p 53.57p 1278340
03/11/2010 54.30p 54.78p 50.28p 52.12p 288610
02/11/2010 54.05p 57.67p 52.12p 54.05p 943847
01/11/2010 46.82p 52.12p 45.37p 52.12p 1463319
29/10/2010 43.44p 48.50p 42.20p 46.33p 641959
28/10/2010 41.75p 43.44p 41.51p 43.44p 1639211
27/10/2010 41.75p 41.75p 40.54p 41.51p 684989
26/10/2010 41.99p 41.99p 39.58p 41.02p 348337
25/10/2010 41.51p 43.03p 39.70p 40.30p 167314
22/10/2010 40.54p 42.63p 39.58p 41.51p 1511009
21/10/2010 41.51p 42.71p 39.58p 39.58p 177358
20/10/2010 40.06p 41.97p 39.73p 40.06p 192830
19/10/2010 41.27p 42.23p 40.45p 41.75p 135292
18/10/2010 44.40p 44.40p 40.08p 41.27p 114267
15/10/2010 42.47p 44.30p 40.96p 42.23p 548396
14/10/2010 40.54p 43.44p 39.58p 41.51p 1714273
13/10/2010 39.58p 41.12p 39.33p 39.33p 360158
12/10/2010 38.61p 40.06p 37.67p 39.09p 480534
11/10/2010 38.61p 41.19p 38.61p 38.61p 1904036
08/10/2010 38.61p 39.58p 36.68p 39.58p 2022805
07/10/2010 36.20p 38.02p 35.71p 37.65p 774370
06/10/2010 34.75p 38.14p 33.85p 37.16p 2338322
05/10/2010 34.75p 36.38p 33.78p 34.03p 531014
04/10/2010 30.89p 36.13p 29.94p 35.47p 517035
01/10/2010 31.85p 31.85p 30.41p 30.89p 150539
30/09/2010 32.82p 33.49p 29.92p 30.89p 111734
29/09/2010 32.82p 33.57p 32.34p 33.06p 365741
28/09/2010 32.10p 33.54p 30.64p 32.34p 99247
27/09/2010 30.89p 32.79p 30.58p 32.10p 173493
24/09/2010 29.92p 33.30p 29.92p 32.34p 228302
23/09/2010 31.85p 34.29p 30.55p 32.34p 119695
22/09/2010 32.58p 34.43p 31.85p 33.30p 572274
21/09/2010 33.30p 34.97p 32.66p 33.54p 58737
20/09/2010 33.78p 34.75p 31.85p 34.03p 1984170
17/09/2010 33.78p 33.78p 30.09p 31.85p 127646
16/09/2010 28.96p 34.27p 27.69p 32.34p 864669
15/09/2010 28.96p 31.71p 27.51p 29.68p 220715
14/09/2010 30.89p 31.67p 27.99p 29.44p 1121965
13/09/2010 28.96p 30.57p 27.99p 29.44p 374377
10/09/2010 27.99p 29.68p 27.58p 29.20p 118559
09/09/2010 27.03p 27.65p 25.97p 27.03p 217806

*Close Price adjusted for both dividends and splits