ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/03/2024 54.22p 57.72p 53.06p 54.36p 1168342
11/03/2024 55.02p 57.62p 54.22p 54.92p 1003960
08/03/2024 57.04p 59.44p 54.50p 55.30p 1243518
07/03/2024 55.64p 59.00p 55.10p 57.12p 1272167
06/03/2024 54.18p 57.28p 53.08p 56.02p 1466581
05/03/2024 54.00p 54.86p 53.00p 54.46p 583177
04/03/2024 55.16p 55.24p 53.60p 54.00p 653606
01/03/2024 54.88p 56.02p 52.94p 55.24p 860912
29/02/2024 53.74p 57.26p 52.54p 54.06p 1652272
28/02/2024 56.94p 58.08p 53.10p 53.56p 1243897
27/02/2024 53.52p 54.96p 53.02p 54.84p 801062
26/02/2024 56.32p 58.00p 53.20p 54.24p 1422125
23/02/2024 55.04p 57.96p 54.01p 55.00p 1456476
22/02/2024 59.96p 61.56p 55.60p 56.00p 1553318
21/02/2024 59.22p 61.60p 58.00p 58.76p 1156494
20/02/2024 59.90p 60.78p 58.68p 59.78p 923429
19/02/2024 62.00p 62.98p 58.51p 59.54p 1697873
16/02/2024 64.34p 65.56p 60.86p 61.62p 1381605
15/02/2024 64.36p 65.50p 60.82p 63.98p 1480439
14/02/2024 64.10p 66.50p 61.08p 63.58p 2028820
13/02/2024 63.42p 68.16p 63.12p 63.12p 7363791
12/02/2024 58.22p 64.00p 58.12p 63.48p 3301806
09/02/2024 61.32p 62.96p 58.50p 58.72p 1051624
08/02/2024 63.36p 64.10p 60.24p 61.32p 1198377
07/02/2024 65.00p 65.00p 60.06p 61.12p 1937229
06/02/2024 66.30p 67.39p 60.04p 62.56p 5975564
05/02/2024 63.70p 70.68p 62.56p 65.92p 8277883
02/02/2024 59.92p 66.98p 56.10p 61.68p 5744199
01/02/2024 61.80p 61.80p 55.14p 58.36p 5221729
31/01/2024 48.50p 63.56p 48.50p 59.60p 23206844
30/01/2024 47.00p 49.38p 46.30p 47.89p 1980368
29/01/2024 44.80p 48.10p 44.41p 46.88p 2105932
26/01/2024 45.00p 48.79p 45.00p 47.06p 1093869
25/01/2024 50.00p 50.00p 46.25p 46.61p 1769794
24/01/2024 45.38p 51.00p 45.00p 48.69p 2704498
23/01/2024 43.93p 46.68p 43.75p 45.38p 2802510
22/01/2024 47.00p 47.46p 42.90p 45.12p 9190494
19/01/2024 51.36p 53.74p 46.87p 46.95p 3287241
18/01/2024 49.00p 53.26p 49.00p 51.04p 13198896
17/01/2024 51.00p 54.52p 49.07p 50.24p 1957754
16/01/2024 51.00p 55.56p 51.00p 51.60p 838515
15/01/2024 54.00p 54.04p 51.70p 52.86p 1154201
12/01/2024 51.30p 52.94p 51.02p 51.92p 845180
11/01/2024 54.04p 55.18p 51.18p 51.28p 1555405
10/01/2024 53.00p 54.80p 53.00p 53.88p 533241
09/01/2024 53.00p 55.80p 53.00p 54.78p 1014772
08/01/2024 54.40p 55.96p 53.12p 54.20p 1040760
05/01/2024 57.30p 58.98p 54.56p 54.56p 1311006
04/01/2024 57.00p 59.98p 55.52p 57.26p 918649
03/01/2024 59.00p 60.16p 56.64p 57.50p 1028460
02/01/2024 60.06p 63.12p 58.20p 59.80p 757397
29/12/2023 60.00p 61.10p 58.30p 59.40p 287852
28/12/2023 61.46p 62.70p 59.22p 60.44p 1315648
27/12/2023 56.82p 61.80p 56.52p 61.28p 1666025
22/12/2023 56.86p 59.66p 56.06p 57.34p 329604
21/12/2023 57.62p 59.16p 55.38p 57.76p 1171572
20/12/2023 58.50p 59.10p 56.04p 57.62p 889787
19/12/2023 56.18p 58.20p 55.08p 57.38p 1067318
18/12/2023 56.00p 58.30p 55.02p 56.00p 1330472
15/12/2023 55.60p 59.66p 54.18p 57.36p 2508083
14/12/2023 51.84p 55.92p 51.02p 55.62p 3222442
13/12/2023 51.00p 53.08p 49.33p 49.33p 1726097
12/12/2023 56.04p 57.48p 49.72p 50.68p 3623310
11/12/2023 58.00p 60.00p 53.30p 53.46p 3972916
08/12/2023 55.12p 58.80p 54.56p 55.80p 2229368
07/12/2023 57.00p 57.44p 54.88p 55.18p 1283929
06/12/2023 57.86p 59.07p 55.48p 56.00p 2560251
05/12/2023 60.40p 62.10p 56.52p 59.92p 2781142
04/12/2023 53.00p 64.04p 52.00p 60.46p 7626893
01/12/2023 51.00p 52.92p 48.01p 51.54p 3215903
30/11/2023 53.90p 53.90p 51.06p 51.28p 1866063
29/11/2023 54.36p 54.36p 51.40p 52.50p 1125964
28/11/2023 54.74p 56.00p 51.80p 52.82p 2111341
27/11/2023 54.00p 57.58p 54.00p 55.16p 597883
24/11/2023 56.00p 57.67p 54.10p 55.50p 628888
23/11/2023 54.94p 55.96p 54.04p 55.36p 749110
22/11/2023 55.14p 57.50p 53.46p 54.66p 1244497
21/11/2023 58.00p 58.60p 54.70p 55.04p 2487960
20/11/2023 57.00p 60.18p 55.84p 58.60p 1812423
17/11/2023 55.20p 57.54p 55.20p 56.08p 3982535
16/11/2023 60.98p 61.00p 55.22p 55.62p 2031284
15/11/2023 61.00p 62.37p 59.50p 59.62p 2452434
14/11/2023 57.08p 60.00p 56.18p 59.58p 2004734
13/11/2023 58.00p 59.98p 57.06p 57.06p 3608430
10/11/2023 61.00p 63.08p 56.62p 57.56p 2280247
09/11/2023 63.00p 63.04p 61.00p 61.86p 1157577
08/11/2023 64.32p 64.98p 61.98p 61.98p 1354488
07/11/2023 67.00p 67.00p 63.10p 63.90p 755857
06/11/2023 67.00p 68.78p 64.06p 64.08p 648011
03/11/2023 66.02p 69.22p 65.04p 66.82p 1519450
02/11/2023 65.98p 69.50p 65.00p 65.74p 2423003
01/11/2023 62.54p 65.98p 61.14p 65.00p 733840
31/10/2023 65.00p 65.74p 62.50p 64.62p 991837
30/10/2023 65.00p 66.98p 63.02p 63.64p 412561
27/10/2023 67.00p 67.00p 63.20p 64.20p 1181041
26/10/2023 63.68p 65.98p 63.26p 64.06p 716166
25/10/2023 68.00p 69.50p 63.36p 64.74p 1396309
24/10/2023 68.00p 69.50p 67.16p 68.00p 892747
23/10/2023 65.00p 68.66p 63.56p 67.98p 1599079
20/10/2023 69.60p 71.92p 65.28p 66.48p 2391354
19/10/2023 70.26p 71.46p 69.36p 69.76p 396757
18/10/2023 73.00p 73.24p 70.52p 71.50p 858301
17/10/2023 72.90p 74.98p 70.52p 72.96p 1073550
16/10/2023 72.78p 74.06p 70.00p 71.50p 1238918
13/10/2023 68.00p 72.24p 68.00p 69.24p 805584
12/10/2023 70.40p 75.24p 68.22p 69.36p 1155723
11/10/2023 74.06p 74.50p 71.00p 71.70p 976200
10/10/2023 71.00p 75.88p 71.00p 72.96p 999320
09/10/2023 75.00p 77.00p 72.04p 72.60p 1054349
06/10/2023 76.50p 77.98p 71.42p 76.10p 1768997
05/10/2023 76.00p 76.99p 70.06p 76.00p 571576
04/10/2023 72.86p 74.50p 70.20p 72.80p 721524
03/10/2023 73.20p 74.20p 71.24p 72.42p 732972
02/10/2023 77.26p 78.18p 73.18p 74.06p 500636
29/09/2023 77.02p 78.04p 75.38p 75.42p 635999
28/09/2023 74.54p 77.64p 73.14p 74.94p 740827
27/09/2023 73.80p 77.28p 73.31p 76.40p 872659
26/09/2023 78.00p 78.00p 73.20p 73.62p 1361757
25/09/2023 77.52p 80.00p 76.30p 77.30p 1084431
22/09/2023 84.88p 84.94p 77.68p 78.06p 1021873
21/09/2023 82.66p 84.96p 80.78p 81.10p 957739
20/09/2023 79.84p 83.54p 78.21p 82.68p 1419622
19/09/2023 79.04p 80.00p 77.00p 78.78p 1138181
18/09/2023 81.38p 84.94p 78.36p 78.70p 1308313
15/09/2023 82.12p 85.62p 81.42p 83.66p 1857106
14/09/2023 81.50p 81.66p 77.26p 81.66p 649851
13/09/2023 83.00p 83.00p 77.64p 80.54p 893995
12/09/2023 80.00p 82.98p 78.74p 79.50p 537452
11/09/2023 83.00p 83.00p 78.42p 79.04p 1115475
08/09/2023 80.00p 82.98p 79.06p 80.00p 545726
07/09/2023 80.02p 82.96p 78.68p 79.00p 1115546
06/09/2023 86.60p 86.60p 81.30p 81.52p 824940
05/09/2023 83.00p 86.54p 82.62p 83.50p 729257
04/09/2023 83.42p 85.66p 83.02p 83.90p 613668
01/09/2023 88.00p 89.60p 83.10p 83.44p 2011143
31/08/2023 87.32p 90.78p 87.32p 88.00p 2657960
30/08/2023 88.70p 89.70p 87.56p 89.38p 708226
29/08/2023 90.00p 91.00p 86.72p 88.78p 2099803
25/08/2023 92.78p 92.78p 89.48p 90.06p 552582
24/08/2023 93.70p 93.98p 89.58p 90.00p 1105639
23/08/2023 94.00p 94.00p 90.00p 91.20p 1064214
22/08/2023 90.78p 93.54p 88.94p 90.20p 418780
21/08/2023 90.50p 92.24p 89.62p 90.00p 1486792
18/08/2023 92.00p 92.98p 87.02p 91.14p 1584138
17/08/2023 89.22p 92.82p 87.10p 90.38p 3066695
16/08/2023 96.20p 96.20p 85.10p 87.12p 6120833
15/08/2023 97.00p 99.00p 94.68p 97.00p 3128141
14/08/2023 97.96p 98.00p 95.56p 96.12p 2394015
11/08/2023 96.62p 98.28p 94.58p 96.68p 3955951
10/08/2023 95.32p 97.60p 94.20p 97.00p 1775121
09/08/2023 93.58p 96.44p 93.58p 95.14p 2467032
08/08/2023 90.00p 94.10p 89.20p 93.00p 1329168
07/08/2023 90.66p 92.94p 89.60p 89.88p 751204
04/08/2023 91.00p 91.70p 89.52p 90.86p 514779
03/08/2023 88.52p 91.58p 88.32p 90.68p 969462
02/08/2023 90.00p 92.96p 89.04p 90.00p 1354360
01/08/2023 94.54p 94.84p 90.02p 91.00p 391164
31/07/2023 90.60p 94.84p 90.02p 92.58p 729600
28/07/2023 96.50p 96.50p 89.68p 90.58p 1308341
27/07/2023 96.18p 97.88p 92.50p 93.22p 1148324
26/07/2023 91.68p 97.00p 91.68p 92.68p 1830570
25/07/2023 94.70p 96.54p 90.61p 92.90p 5210305
24/07/2023 96.20p 98.98p 95.80p 98.58p 2579148
21/07/2023 94.00p 98.80p 92.00p 95.72p 7383458
20/07/2023 94.40p 95.90p 90.60p 93.30p 2761439
19/07/2023 84.62p 93.18p 84.02p 91.80p 5816054
18/07/2023 77.08p 85.00p 76.52p 83.98p 3888198
17/07/2023 75.40p 76.98p 71.88p 76.00p 3119009
14/07/2023 74.36p 76.50p 71.60p 73.50p 2412097
13/07/2023 68.72p 73.90p 68.26p 73.76p 2811944
12/07/2023 67.36p 69.90p 67.12p 68.68p 1575079
11/07/2023 68.02p 69.70p 66.92p 67.36p 791477
10/07/2023 67.76p 69.86p 65.70p 66.84p 1493502
07/07/2023 66.74p 69.12p 65.80p 67.40p 2013000
06/07/2023 69.58p 71.98p 66.76p 66.98p 1677143
05/07/2023 72.50p 74.12p 69.00p 69.34p 1268315
04/07/2023 74.20p 74.20p 70.46p 70.76p 889780
03/07/2023 73.74p 73.74p 70.00p 70.84p 1258869
30/06/2023 73.50p 75.20p 71.44p 72.28p 881890
29/06/2023 74.72p 75.26p 72.48p 73.56p 641819
28/06/2023 71.96p 75.28p 71.48p 73.64p 778987
27/06/2023 72.56p 74.82p 70.80p 71.44p 745515
26/06/2023 72.00p 74.58p 70.64p 73.54p 639732
23/06/2023 78.00p 78.00p 72.04p 72.46p 923156
22/06/2023 78.76p 78.94p 75.20p 77.02p 548686
21/06/2023 79.00p 79.50p 76.78p 77.02p 1017353
20/06/2023 79.00p 79.00p 75.80p 78.58p 810093
19/06/2023 79.00p 79.76p 76.02p 76.28p 877976
16/06/2023 77.20p 79.32p 74.36p 78.84p 1763417
15/06/2023 76.80p 78.26p 73.84p 78.26p 1486620
14/06/2023 75.00p 77.98p 72.64p 76.80p 2162611
13/06/2023 76.86p 76.90p 74.04p 76.90p 1270998
12/06/2023 75.00p 75.48p 71.70p 75.16p 810828
09/06/2023 76.54p 76.84p 72.54p 74.04p 1279769
08/06/2023 75.86p 76.84p 73.69p 75.46p 1183049
07/06/2023 71.80p 77.44p 69.68p 76.86p 1859256
06/06/2023 71.50p 72.67p 69.00p 71.18p 931358
05/06/2023 70.50p 73.72p 70.38p 71.24p 1036991
02/06/2023 70.16p 71.90p 68.35p 69.80p 1785303
01/06/2023 71.00p 73.67p 67.48p 68.56p 2374131

*Close Price adjusted for both dividends and splits