ITM Power

(ITM)
Sector: Alternative Energy
39.94p
0.44p 1.11
Last updated: 16:40:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 41.36p 42.78p 39.50p 39.94p 3,187,632
07/11/2024 39.40p 41.44p 39.40p 39.50p 2,159,089
06/11/2024 42.40p 45.00p 39.00p 39.36p 7,504,409
05/11/2024 44.00p 44.98p 41.99p 43.28p 2,601,391
04/11/2024 42.32p 44.02p 41.14p 42.10p 1,591,890
01/11/2024 42.58p 43.44p 41.71p 43.20p 1,462,349
31/10/2024 42.84p 45.36p 41.49p 42.00p 2,525,523
30/10/2024 40.00p 45.48p 39.00p 43.30p 6,925,274
29/10/2024 40.00p 41.30p 37.16p 39.00p 4,275,642
28/10/2024 41.50p 41.50p 39.28p 40.34p 2,799,525
25/10/2024 40.00p 41.48p 39.72p 40.06p 1,953,337
24/10/2024 41.00p 41.98p 40.00p 40.00p 2,584,007
23/10/2024 41.00p 42.96p 40.02p 40.52p 1,576,917
22/10/2024 41.80p 43.00p 40.12p 40.28p 3,619,983
21/10/2024 42.00p 44.20p 41.40p 41.40p 2,566,129
18/10/2024 44.00p 44.20p 42.02p 43.58p 1,495,695
17/10/2024 43.00p 45.42p 42.02p 42.22p 3,966,429
16/10/2024 45.20p 46.28p 43.02p 43.12p 3,044,481
15/10/2024 46.82p 47.60p 43.50p 45.04p 4,450,048
14/10/2024 48.00p 48.00p 44.82p 45.58p 1,995,970
11/10/2024 47.20p 49.28p 45.40p 45.94p 7,024,797
10/10/2024 48.72p 49.00p 47.26p 47.70p 1,490,405
09/10/2024 48.50p 49.58p 47.52p 48.30p 991,237
08/10/2024 50.50p 50.50p 48.00p 48.24p 1,323,201
07/10/2024 50.00p 50.70p 47.90p 49.34p 1,480,133
04/10/2024 49.44p 49.94p 48.00p 49.42p 851,821
03/10/2024 49.00p 51.45p 47.92p 48.48p 889,732
02/10/2024 49.02p 52.10p 47.66p 49.16p 1,060,694
01/10/2024 50.00p 51.85p 48.36p 49.06p 1,361,983
30/09/2024 50.40p 51.83p 49.58p 50.60p 1,264,707
27/09/2024 47.38p 50.62p 46.74p 50.35p 2,195,605
26/09/2024 49.66p 49.82p 47.02p 47.46p 1,022,235
25/09/2024 47.50p 49.10p 47.50p 48.44p 738,571
24/09/2024 47.00p 48.94p 47.00p 48.00p 646,236
23/09/2024 49.42p 49.88p 46.22p 47.30p 2,481,941
20/09/2024 49.00p 49.98p 47.02p 47.16p 2,009,971
19/09/2024 50.00p 50.50p 48.70p 48.98p 1,438,637
18/09/2024 48.58p 49.38p 48.02p 48.50p 683,520
17/09/2024 48.70p 49.20p 47.02p 48.70p 1,403,374
16/09/2024 48.00p 49.98p 47.22p 47.90p 2,102,694
13/09/2024 49.50p 49.64p 47.98p 47.50p 1,086,115
12/09/2024 47.16p 49.60p 47.02p 47.96p 2,471,491
11/09/2024 47.66p 49.70p 47.66p 47.84p 2,383,578
10/09/2024 48.90p 50.25p 46.62p 47.84p 2,463,255
09/09/2024 50.50p 50.65p 48.52p 49.08p 1,057,848
06/09/2024 49.94p 50.75p 48.10p 50.20p 1,213,552
05/09/2024 51.00p 51.00p 48.10p 50.10p 1,302,921
04/09/2024 48.84p 50.95p 48.08p 49.92p 1,569,719
03/09/2024 50.10p 51.00p 48.86p 48.92p 707,696
02/09/2024 51.00p 51.00p 48.82p 49.92p 1,862,889
30/08/2024 50.00p 50.85p 48.88p 49.92p 1,776,490
29/08/2024 49.50p 51.55p 49.11p 49.50p 1,491,487
28/08/2024 52.35p 52.35p 48.98p 49.12p 6,578,622
27/08/2024 50.10p 52.30p 50.10p 50.55p 1,931,995
26/08/2024 51.00p 52.75p 49.52p 50.60p 2,565,717
23/08/2024 51.00p 52.75p 49.52p 50.60p 2,565,717
22/08/2024 51.00p 52.75p 49.52p 50.60p 2,565,717
21/08/2024 50.50p 52.85p 50.50p 51.95p 2,170,296
20/08/2024 53.00p 54.95p 50.60p 51.15p 2,230,987
19/08/2024 53.20p 54.00p 51.00p 51.80p 1,512,383
16/08/2024 55.05p 57.00p 51.60p 51.60p 3,185,160
15/08/2024 59.00p 59.89p 53.95p 54.45p 6,676,855
14/08/2024 58.25p 60.00p 56.52p 58.15p 2,864,874
13/08/2024 54.00p 59.75p 53.00p 59.00p 6,616,440
12/08/2024 52.50p 54.27p 50.95p 53.20p 1,989,067
09/08/2024 51.40p 52.95p 50.90p 51.75p 1,144,746
08/08/2024 52.20p 54.00p 50.25p 50.90p 1,557,678
07/08/2024 51.00p 54.00p 51.00p 52.15p 1,519,796
06/08/2024 51.75p 54.50p 49.50p 53.00p 2,919,742
05/08/2024 51.75p 52.95p 48.02p 52.05p 5,157,259
02/08/2024 52.60p 57.95p 51.20p 53.05p 2,647,032
01/08/2024 50.00p 53.95p 50.00p 52.25p 1,425,977
31/07/2024 52.15p 53.80p 50.80p 52.30p 2,768,353
30/07/2024 51.45p 52.95p 51.00p 52.70p 972,960
29/07/2024 53.00p 55.45p 51.05p 51.55p 2,124,722
26/07/2024 53.95p 55.20p 51.05p 53.15p 3,645,962
25/07/2024 50.90p 53.43p 49.60p 53.15p 6,168,205
24/07/2024 53.10p 53.10p 50.46p 50.95p 1,580,837
23/07/2024 53.20p 53.20p 51.25p 51.55p 1,603,188
22/07/2024 53.00p 54.45p 51.05p 52.40p 3,101,102
19/07/2024 56.35p 56.75p 51.45p 52.50p 4,130,194
18/07/2024 59.00p 62.60p 56.50p 56.70p 2,354,321
17/07/2024 60.90p 63.70p 59.35p 59.85p 2,101,096
16/07/2024 63.00p 64.55p 61.23p 61.60p 2,744,586
15/07/2024 65.00p 67.90p 60.78p 61.55p 4,226,582
12/07/2024 64.00p 65.55p 61.38p 65.50p 3,966,770
11/07/2024 59.00p 63.90p 58.30p 63.90p 3,867,968
10/07/2024 55.85p 58.95p 55.55p 58.30p 1,960,031
09/07/2024 57.00p 59.10p 55.15p 57.10p 3,780,014
08/07/2024 54.15p 60.15p 51.40p 59.35p 10,114,794
05/07/2024 49.00p 50.95p 49.00p 50.35p 2,225,562
04/07/2024 50.00p 51.10p 48.20p 49.26p 2,744,094
03/07/2024 48.00p 49.61p 47.28p 49.04p 1,801,828
02/07/2024 48.00p 48.00p 46.42p 47.30p 1,249,162
01/07/2024 46.00p 48.00p 46.00p 47.24p 1,353,066
28/06/2024 47.40p 48.02p 46.00p 46.40p 1,655,418
27/06/2024 47.00p 47.56p 46.50p 47.16p 949,757
26/06/2024 47.00p 47.92p 46.48p 47.60p 1,861,977
25/06/2024 48.80p 49.98p 47.48p 47.60p 1,243,557
24/06/2024 47.00p 49.54p 46.42p 48.76p 1,903,211
21/06/2024 49.00p 49.48p 47.00p 47.12p 2,176,027
20/06/2024 49.00p 49.74p 48.00p 48.30p 1,611,585
19/06/2024 47.66p 49.76p 47.02p 48.32p 2,735,571
18/06/2024 49.00p 49.62p 47.82p 47.82p 2,799,972
17/06/2024 50.00p 50.30p 48.00p 48.24p 3,189,345
14/06/2024 52.00p 53.05p 49.36p 49.56p 3,793,041
13/06/2024 51.35p 52.55p 50.59p 51.00p 2,725,991
12/06/2024 52.00p 53.00p 51.00p 51.50p 3,842,284
11/06/2024 55.40p 56.50p 51.85p 52.00p 3,596,341
10/06/2024 59.00p 61.00p 54.12p 54.75p 3,127,353
07/06/2024 62.70p 64.15p 58.75p 58.85p 3,895,217
06/06/2024 69.80p 71.80p 62.45p 62.70p 4,816,183
05/06/2024 65.95p 68.35p 63.00p 63.60p 1,594,405
04/06/2024 68.00p 70.30p 64.05p 64.60p 2,757,690
03/06/2024 62.50p 69.25p 61.91p 67.90p 5,318,823
31/05/2024 62.00p 66.71p 58.25p 62.60p 7,232,851
30/05/2024 56.00p 61.20p 55.00p 60.75p 2,394,131
29/05/2024 58.80p 58.80p 55.70p 56.75p 1,937,289
28/05/2024 53.45p 59.00p 52.80p 56.30p 9,201,073
27/05/2024 51.30p 53.00p 49.80p 52.10p 2,089,046
24/05/2024 51.30p 53.00p 49.80p 52.10p 2,089,046
23/05/2024 52.35p 55.40p 51.00p 51.35p 4,236,485
22/05/2024 53.00p 56.30p 52.48p 54.50p 1,062,128
21/05/2024 55.95p 56.95p 52.75p 54.00p 1,108,851
20/05/2024 57.00p 57.00p 53.35p 53.70p 1,049,245
17/05/2024 53.35p 57.00p 53.35p 56.25p 4,166,896
16/05/2024 54.65p 56.75p 53.70p 55.30p 1,788,049
15/05/2024 58.10p 58.10p 54.05p 55.05p 1,971,136
14/05/2024 52.70p 57.25p 51.05p 56.40p 4,705,176
13/05/2024 49.84p 54.00p 49.84p 51.75p 1,644,443
10/05/2024 52.90p 54.15p 51.00p 51.00p 3,209,806