ITM Power (ITM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/01/2020 80.40p 82.00p 76.40p 81.00p 2365966
02/01/2020 73.00p 81.60p 71.20p 81.00p 3428775
31/12/2019 72.00p 72.44p 70.60p 71.10p 240379
30/12/2019 68.20p 71.60p 68.20p 70.60p 975650
27/12/2019 65.00p 68.69p 65.00p 68.60p 709310
24/12/2019 66.20p 66.60p 65.00p 65.00p 140305
23/12/2019 66.60p 67.80p 65.53p 66.60p 956804
20/12/2019 67.00p 69.00p 65.80p 66.00p 1231048
19/12/2019 68.00p 68.85p 64.66p 65.80p 854655
18/12/2019 69.00p 70.34p 68.40p 68.60p 666855
17/12/2019 71.00p 72.61p 68.72p 69.60p 2022022
16/12/2019 68.00p 70.00p 66.61p 70.00p 825975
13/12/2019 64.20p 67.00p 64.20p 65.00p 603453
12/12/2019 59.80p 64.40p 59.60p 64.00p 593600
11/12/2019 58.20p 59.80p 58.10p 59.00p 549674
10/12/2019 60.00p 60.60p 57.60p 58.60p 1084765
09/12/2019 63.20p 63.20p 60.00p 60.00p 939988
06/12/2019 63.60p 63.80p 61.40p 62.00p 727284
05/12/2019 61.00p 64.80p 61.00p 61.00p 1780500
04/12/2019 61.00p 63.85p 58.54p 60.20p 2223789
03/12/2019 65.40p 66.00p 59.46p 60.00p 2404700
02/12/2019 68.00p 68.73p 66.00p 66.40p 832249
29/11/2019 68.40p 68.60p 66.80p 68.00p 1006105
28/11/2019 68.20p 69.40p 67.60p 67.60p 577965
27/11/2019 70.20p 71.17p 67.40p 68.60p 1272116
26/11/2019 70.00p 71.60p 68.60p 70.80p 1084927
25/11/2019 71.40p 72.40p 66.80p 69.40p 2654595
22/11/2019 74.20p 74.20p 69.40p 70.00p 1744288
21/11/2019 75.80p 75.80p 73.40p 74.40p 905470
20/11/2019 76.40p 76.95p 67.60p 75.00p 4883095
19/11/2019 77.00p 80.08p 73.60p 76.40p 5084860
18/11/2019 67.00p 72.60p 66.00p 71.40p 2752445
15/11/2019 66.20p 66.60p 64.40p 65.60p 1981517
14/11/2019 68.00p 68.64p 64.80p 65.00p 1503005
13/11/2019 69.60p 69.80p 67.40p 68.00p 1094365
12/11/2019 69.00p 70.44p 67.20p 68.80p 2354772
11/11/2019 70.60p 71.00p 67.40p 67.80p 2711949
08/11/2019 66.20p 70.60p 65.72p 68.00p 2412162
07/11/2019 64.20p 66.80p 63.52p 65.00p 2054348
06/11/2019 64.80p 65.60p 62.80p 63.00p 2573693
05/11/2019 68.00p 69.07p 63.74p 64.80p 2110988
04/11/2019 64.00p 68.00p 64.00p 68.00p 4180437
01/11/2019 59.00p 61.00p 58.77p 60.80p 2285139
31/10/2019 61.60p 64.00p 57.67p 60.00p 1908626
30/10/2019 73.00p 73.00p 59.40p 61.00p 9621636
29/10/2019 51.80p 60.60p 51.43p 59.40p 4758217
28/10/2019 50.00p 51.60p 49.20p 50.20p 1174496
25/10/2019 47.70p 49.70p 47.70p 49.20p 631374
24/10/2019 47.00p 48.40p 47.00p 48.00p 590409
23/10/2019 48.80p 49.50p 46.90p 46.90p 1583902
22/10/2019 49.00p 49.57p 47.10p 47.30p 590118
21/10/2019 47.10p 49.90p 47.10p 48.80p 535303
18/10/2019 47.70p 47.96p 47.10p 47.45p 302443
17/10/2019 48.00p 48.00p 46.60p 47.20p 685476
16/10/2019 48.10p 48.10p 46.20p 47.40p 462234
15/10/2019 49.00p 49.61p 46.30p 47.25p 628079
14/10/2019 50.80p 50.80p 48.50p 49.00p 560940
11/10/2019 51.00p 51.60p 49.20p 50.35p 662360
10/10/2019 52.00p 52.00p 50.20p 50.80p 564324
09/10/2019 50.80p 51.60p 48.80p 51.00p 621412
08/10/2019 51.60p 52.60p 50.40p 50.80p 1894174
07/10/2019 49.80p 51.60p 49.38p 51.60p 1246178
04/10/2019 49.00p 49.90p 47.50p 49.00p 1504638
03/10/2019 42.50p 48.00p 41.10p 48.00p 6757981
02/10/2019 45.60p 45.60p 43.00p 43.00p 324504
01/10/2019 45.00p 45.59p 42.50p 44.60p 631703
30/09/2019 45.90p 46.40p 43.00p 43.10p 727589
27/09/2019 46.40p 46.50p 45.00p 45.00p 373056
26/09/2019 45.50p 47.18p 45.50p 46.50p 183851
25/09/2019 46.00p 47.20p 45.10p 47.20p 795990
24/09/2019 47.20p 48.90p 46.10p 46.10p 465192
23/09/2019 49.00p 49.00p 47.10p 47.80p 763667
20/09/2019 49.90p 49.90p 47.50p 48.40p 695568
19/09/2019 49.60p 50.80p 47.96p 49.00p 1279011
18/09/2019 45.80p 48.90p 45.60p 48.90p 1054680
17/09/2019 46.10p 46.30p 45.00p 45.50p 942057
16/09/2019 48.90p 50.30p 44.35p 46.80p 1937112
13/09/2019 52.00p 52.00p 48.50p 48.75p 1725176
12/09/2019 49.60p 53.00p 48.70p 51.20p 3575025
11/09/2019 47.50p 48.60p 45.40p 48.60p 1579483
10/09/2019 44.00p 47.00p 43.50p 46.20p 3124167
09/09/2019 41.50p 44.00p 40.50p 44.00p 891827
06/09/2019 40.00p 41.50p 39.11p 40.40p 1648817
05/09/2019 36.50p 39.00p 36.50p 38.90p 472436
04/09/2019 36.90p 37.40p 36.50p 37.20p 136335
03/09/2019 37.90p 37.90p 36.40p 36.95p 144364
02/09/2019 36.90p 37.40p 36.20p 36.50p 117536
30/08/2019 37.90p 37.90p 36.07p 36.20p 384409
29/08/2019 36.00p 37.60p 35.98p 37.60p 191031
28/08/2019 37.00p 37.99p 36.50p 36.70p 266473
27/08/2019 39.00p 39.90p 37.00p 37.75p 364241
23/08/2019 37.40p 38.90p 36.48p 38.20p 289651
22/08/2019 35.90p 37.16p 35.90p 36.90p 205147
21/08/2019 37.50p 37.50p 35.60p 36.65p 262699
20/08/2019 37.30p 37.40p 35.10p 36.80p 314439
19/08/2019 37.00p 37.00p 35.45p 35.75p 206162
16/08/2019 34.00p 36.00p 34.00p 35.60p 286535
15/08/2019 36.00p 37.13p 34.20p 34.50p 1005005
14/08/2019 37.90p 38.00p 36.29p 37.00p 590311
13/08/2019 39.60p 40.00p 37.00p 37.45p 585094
12/08/2019 39.50p 40.31p 39.30p 39.75p 378713
09/08/2019 39.50p 40.51p 38.60p 40.00p 450626
08/08/2019 38.50p 39.01p 37.30p 38.85p 323610
07/08/2019 37.40p 38.40p 36.92p 37.85p 413007
06/08/2019 36.60p 37.30p 36.10p 36.70p 319166
05/08/2019 39.50p 39.90p 35.80p 36.80p 524452
02/08/2019 37.90p 39.00p 36.70p 38.50p 503005
01/08/2019 36.80p 38.00p 36.72p 37.20p 396244
31/07/2019 37.30p 37.70p 36.35p 37.05p 135350
30/07/2019 37.00p 37.50p 36.60p 37.40p 296715
29/07/2019 37.60p 37.90p 36.10p 37.20p 344774
26/07/2019 39.90p 39.90p 37.00p 37.55p 73631
25/07/2019 39.90p 39.90p 37.70p 37.70p 184234
24/07/2019 37.30p 39.50p 37.30p 39.50p 136185
23/07/2019 38.50p 39.50p 37.11p 39.50p 715545
22/07/2019 36.00p 39.00p 35.11p 38.50p 801160
19/07/2019 36.90p 36.90p 33.02p 34.40p 1136303
18/07/2019 37.90p 38.90p 35.20p 35.75p 463741
17/07/2019 38.90p 39.16p 37.25p 37.45p 316634
16/07/2019 38.90p 39.90p 38.80p 38.90p 252009
15/07/2019 38.50p 39.90p 38.45p 39.25p 537730
12/07/2019 39.40p 39.40p 37.59p 38.50p 230568
11/07/2019 38.20p 39.40p 38.00p 39.00p 410715
10/07/2019 38.50p 38.50p 37.00p 37.85p 424638
09/07/2019 40.70p 41.90p 36.36p 37.00p 1618366
08/07/2019 40.60p 41.50p 39.10p 41.50p 1457561
05/07/2019 38.50p 41.00p 37.50p 41.00p 1355905
04/07/2019 38.80p 38.80p 35.00p 38.40p 1398774
03/07/2019 38.00p 38.87p 37.10p 38.10p 1743206
02/07/2019 35.00p 37.50p 34.60p 37.15p 1437548
01/07/2019 34.00p 35.80p 33.30p 34.95p 869882
28/06/2019 33.00p 33.90p 32.60p 33.70p 753265
27/06/2019 33.00p 33.00p 31.60p 32.60p 323275
26/06/2019 33.20p 33.40p 31.00p 31.75p 433963
25/06/2019 32.10p 33.00p 31.50p 31.75p 872321
24/06/2019 31.10p 32.90p 31.10p 32.50p 602014
21/06/2019 31.00p 32.60p 30.50p 31.00p 336904
20/06/2019 31.40p 31.45p 30.30p 30.75p 248429
19/06/2019 29.30p 32.00p 29.30p 30.60p 209178
18/06/2019 30.90p 31.50p 29.20p 30.20p 413959
17/06/2019 32.00p 32.75p 30.10p 30.70p 434494
14/06/2019 33.00p 33.50p 31.10p 32.70p 651998
13/06/2019 30.90p 32.50p 29.30p 32.50p 564173
12/06/2019 32.50p 32.50p 29.50p 30.00p 838414
11/06/2019 33.00p 33.00p 30.60p 32.50p 583389
10/06/2019 30.20p 33.50p 30.10p 33.00p 846249
07/06/2019 30.00p 32.00p 28.60p 30.20p 1047538
06/06/2019 30.10p 30.80p 28.50p 28.50p 834807
05/06/2019 32.10p 32.85p 27.50p 30.80p 2114983
04/06/2019 34.70p 35.25p 33.00p 33.70p 609420
03/06/2019 35.00p 35.20p 33.50p 34.55p 622834
31/05/2019 34.80p 35.70p 33.00p 34.30p 1102856
30/05/2019 33.50p 34.50p 31.76p 34.00p 1241295
29/05/2019 36.60p 36.60p 31.77p 32.00p 1871621
28/05/2019 36.60p 37.22p 35.60p 36.65p 2306278
24/05/2019 31.60p 34.18p 31.45p 33.90p 898475
23/05/2019 32.00p 32.23p 30.67p 31.60p 643861
22/05/2019 30.90p 34.50p 30.50p 30.60p 1271369
21/05/2019 28.40p 31.40p 28.40p 29.80p 1109135
20/05/2019 27.90p 28.30p 27.70p 27.95p 176196
17/05/2019 28.40p 28.50p 27.10p 27.30p 572031
16/05/2019 27.20p 28.00p 27.20p 27.50p 113235
15/05/2019 27.40p 27.96p 26.94p 27.25p 190243
14/05/2019 27.20p 27.92p 26.70p 27.25p 426346
13/05/2019 28.60p 28.70p 26.50p 26.95p 1076408
10/05/2019 28.60p 28.60p 26.92p 28.15p 834333
09/05/2019 28.80p 28.90p 27.80p 28.55p 1005933
08/05/2019 27.30p 28.28p 26.35p 27.60p 1076925
07/05/2019 27.00p 28.30p 26.34p 27.50p 1205138
03/05/2019 26.00p 27.00p 25.90p 26.30p 623603
02/05/2019 26.00p 27.45p 25.00p 25.60p 803052
01/05/2019 25.50p 28.21p 25.00p 25.30p 2191598
30/04/2019 22.10p 25.90p 21.68p 25.50p 1940768
29/04/2019 20.00p 22.00p 20.00p 21.50p 717543
26/04/2019 21.00p 21.53p 20.30p 20.55p 487607
25/04/2019 20.60p 21.61p 20.50p 20.70p 351459
24/04/2019 21.50p 21.98p 21.28p 21.60p 260958
23/04/2019 22.00p 22.00p 21.00p 21.60p 200185
18/04/2019 21.10p 21.20p 20.60p 21.20p 823755
17/04/2019 21.50p 21.90p 20.80p 21.00p 313928
16/04/2019 22.20p 22.20p 21.32p 22.05p 551538
15/04/2019 21.40p 22.20p 21.20p 22.20p 430326
12/04/2019 21.40p 21.53p 20.69p 21.05p 128592
11/04/2019 21.10p 21.90p 21.00p 21.00p 173417
10/04/2019 20.60p 21.26p 20.50p 21.00p 344827
09/04/2019 20.80p 20.90p 20.10p 20.60p 161819
08/04/2019 20.10p 21.00p 20.00p 21.00p 632486
05/04/2019 20.30p 20.50p 19.57p 20.35p 370003
04/04/2019 19.90p 20.60p 19.70p 19.70p 660296
03/04/2019 19.65p 20.80p 19.28p 20.30p 782297
02/04/2019 20.00p 20.70p 19.50p 19.93p 527946
01/04/2019 19.50p 20.60p 19.50p 19.95p 420457
29/03/2019 20.00p 20.25p 19.25p 19.80p 457504
28/03/2019 20.10p 20.64p 19.65p 19.90p 742225
27/03/2019 20.30p 20.90p 20.00p 20.35p 500967
26/03/2019 21.10p 21.40p 20.50p 20.60p 229979
25/03/2019 20.30p 21.00p 19.50p 20.50p 326033
22/03/2019 21.00p 22.50p 20.45p 21.25p 239332
21/03/2019 20.70p 21.40p 20.40p 21.05p 277454
20/03/2019 20.80p 21.90p 20.40p 20.65p 1395593

*Close Price adjusted for both dividends and splits