ITM Power
(ITM)
Sector: Alternative Energy
Historic Prices - up to 10 years
|
22/11/2024
|
34.00p
|
35.26p
|
33.82p
|
34.24p
|
2,062,560
|
|
21/11/2024
|
34.00p
|
34.92p
|
32.90p
|
34.24p
|
3,530,576
|
|
20/11/2024
|
36.00p
|
36.48p
|
33.64p
|
34.10p
|
4,109,064
|
|
19/11/2024
|
36.00p
|
37.98p
|
35.90p
|
36.12p
|
1,952,238
|
|
18/11/2024
|
36.00p
|
38.02p
|
35.92p
|
37.20p
|
1,950,869
|
|
15/11/2024
|
35.00p
|
37.74p
|
34.59p
|
35.26p
|
4,009,774
|
|
14/11/2024
|
39.00p
|
39.00p
|
35.00p
|
35.26p
|
5,662,544
|
|
13/11/2024
|
39.00p
|
41.00p
|
37.50p
|
37.72p
|
2,583,110
|
|
12/11/2024
|
41.56p
|
41.98p
|
39.36p
|
39.54p
|
1,571,873
|
|
11/11/2024
|
39.00p
|
41.22p
|
39.00p
|
41.22p
|
1,710,758
|
|
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
|