Market data

Select a section

ITM Power

(ITM)
Sector: Alternative Energy
92.60p
2.00p 2.21
Last updated: 14:30:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 83.40p 91.20p 83.00p 90.60p 6,854,528
02/07/2025 77.70p 85.70p 75.70p 83.50p 5,136,057
01/07/2025 81.40p 84.10p 78.50p 79.90p 4,033,115
30/06/2025 81.80p 82.00p 78.73p 79.60p 2,028,470
27/06/2025 74.80p 80.40p 74.80p 80.30p 1,899,363
26/06/2025 79.40p 79.40p 75.50p 77.70p 1,444,846
25/06/2025 77.30p 82.90p 75.90p 76.80p 3,511,371
24/06/2025 75.00p 78.90p 74.20p 77.50p 2,630,363
23/06/2025 72.60p 75.60p 70.30p 73.20p 3,462,226
20/06/2025 76.10p 78.61p 74.50p 74.50p 3,272,400
19/06/2025 81.80p 81.80p 77.00p 78.00p 1,864,530
18/06/2025 83.00p 84.90p 77.90p 81.80p 4,005,093
17/06/2025 75.60p 82.60p 74.70p 82.20p 8,106,846
16/06/2025 73.60p 78.50p 72.15p 73.40p 2,471,637
13/06/2025 69.60p 74.00p 68.30p 72.60p 3,834,520
12/06/2025 74.70p 77.50p 72.50p 73.20p 4,139,989
11/06/2025 75.00p 81.90p 72.30p 78.10p 4,511,661
10/06/2025 82.70p 84.00p 72.60p 75.00p 8,796,173
09/06/2025 74.10p 83.60p 72.70p 83.60p 9,977,452
06/06/2025 63.60p 75.20p 62.50p 72.70p 13,991,616
05/06/2025 68.30p 70.70p 59.15p 61.40p 15,561,828
04/06/2025 81.40p 94.80p 67.17p 68.10p 38,237,978
03/06/2025 66.00p 79.73p 65.00p 78.30p 15,714,428
02/06/2025 58.60p 67.90p 56.40p 63.80p 13,053,263
30/05/2025 49.80p 58.70p 49.05p 56.80p 9,419,782
29/05/2025 48.05p 50.90p 48.05p 49.80p 1,852,976
28/05/2025 48.35p 51.20p 48.00p 49.20p 3,551,932
27/05/2025 46.35p 49.56p 46.00p 49.10p 3,547,184
26/05/2025 47.55p 48.00p 44.50p 45.95p 2,075,829
23/05/2025 47.55p 48.00p 44.50p 45.95p 2,075,829
22/05/2025 48.65p 49.00p 45.50p 47.20p 4,920,538
21/05/2025 46.65p 48.99p 45.10p 48.35p 3,548,247
20/05/2025 47.00p 47.00p 45.00p 46.05p 1,744,319
19/05/2025 46.25p 46.75p 44.00p 45.70p 3,015,950
16/05/2025 43.00p 46.10p 42.10p 46.10p 3,108,936
15/05/2025 45.10p 46.20p 42.60p 44.00p 3,422,094
14/05/2025 47.00p 47.28p 43.20p 43.95p 3,924,136
13/05/2025 42.00p 45.95p 40.95p 45.50p 6,422,597
12/05/2025 38.50p 42.90p 37.57p 42.85p 10,745,434
09/05/2025 36.05p 37.60p 35.55p 35.80p 3,264,716
08/05/2025 33.10p 37.65p 32.80p 35.10p 7,873,511
07/05/2025 30.00p 32.55p 30.00p 31.95p 1,057,710
06/05/2025 30.75p 32.50p 30.00p 31.40p 2,451,278
05/05/2025 32.10p 32.22p 30.45p 30.75p 2,102,533
02/05/2025 32.10p 32.22p 30.45p 30.75p 2,102,533
01/05/2025 30.95p 32.00p 30.50p 31.05p 842,326
30/04/2025 31.25p 31.85p 30.00p 30.85p 1,655,302
29/04/2025 33.00p 33.00p 30.85p 31.25p 2,390,744
28/04/2025 32.35p 33.00p 31.50p 31.65p 1,180,072
25/04/2025 31.65p 33.50p 30.30p 32.45p 2,668,873
24/04/2025 34.00p 34.00p 30.15p 30.90p 2,670,050
23/04/2025 31.60p 33.95p 31.60p 32.85p 6,121,082
22/04/2025 32.10p 35.00p 30.43p 31.00p 9,660,450
21/04/2025 27.45p 29.40p 27.45p 28.85p 2,435,188
18/04/2025 27.45p 29.40p 27.45p 28.85p 2,435,188
17/04/2025 27.45p 29.40p 27.45p 28.85p 2,435,188
16/04/2025 27.25p 29.40p 27.25p 28.00p 1,183,619
15/04/2025 27.85p 29.10p 27.85p 28.60p 1,763,610
14/04/2025 28.10p 29.10p 26.90p 27.25p 2,542,897
11/04/2025 27.00p 28.60p 26.60p 26.85p 1,714,078
10/04/2025 28.95p 29.95p 27.05p 27.30p 2,837,172
09/04/2025 26.00p 28.55p 26.00p 28.55p 1,578,967
08/04/2025 26.00p 29.20p 26.00p 27.50p 2,829,642
07/04/2025 27.25p 28.60p 25.20p 26.00p 3,249,066
04/04/2025 28.00p 28.80p 26.05p 27.80p 2,384,669
03/04/2025 28.75p 29.45p 27.50p 28.55p 1,798,121
02/04/2025 27.20p 29.75p 27.20p 29.45p 2,132,004
01/04/2025 26.00p 28.30p 26.00p 27.60p 1,549,785
31/03/2025 27.50p 27.74p 25.30p 26.98p 2,177,384
28/03/2025 27.36p 27.72p 26.34p 26.78p 986,370
27/03/2025 27.86p 28.46p 26.88p 27.54p 2,621,350
26/03/2025 26.40p 28.98p 26.40p 28.50p 2,225,637
25/03/2025 27.48p 27.78p 25.96p 27.00p 4,632,007
24/03/2025 26.80p 28.75p 25.96p 26.82p 3,574,089
21/03/2025 28.00p 29.52p 26.30p 26.60p 2,420,409
20/03/2025 29.00p 30.58p 27.92p 28.00p 1,996,443
19/03/2025 31.00p 31.00p 29.02p 29.28p 2,631,740
18/03/2025 29.78p 30.98p 29.08p 29.50p 3,314,801
17/03/2025 29.00p 29.80p 28.22p 28.96p 1,999,063
14/03/2025 28.60p 29.44p 27.32p 28.36p 1,321,804
13/03/2025 27.50p 28.83p 26.92p 27.50p 2,169,817
12/03/2025 26.00p 27.92p 25.08p 26.90p 3,451,269
11/03/2025 27.00p 28.14p 25.26p 25.62p 1,660,959
10/03/2025 27.00p 28.14p 26.50p 26.66p 1,888,321
07/03/2025 28.16p 28.16p 26.36p 26.96p 1,942,321
06/03/2025 29.30p 29.54p 26.60p 27.16p 2,431,257
05/03/2025 27.76p 29.22p 27.52p 27.98p 1,686,449
04/03/2025 29.50p 29.50p 27.02p 27.28p 1,700,817
03/03/2025 28.48p 29.84p 27.24p 29.38p 2,801,697
28/02/2025 28.48p 29.64p 27.00p 29.00p 6,262,432
27/02/2025 29.52p 31.20p 28.52p 28.70p 1,977,657
26/02/2025 30.00p 31.14p 29.02p 29.28p 2,729,266
25/02/2025 31.02p 32.48p 29.84p 29.88p 1,655,490
24/02/2025 32.50p 32.50p 30.50p 31.00p 1,771,533
21/02/2025 32.00p 34.50p 31.06p 31.48p 3,346,485
20/02/2025 35.46p 35.50p 32.00p 32.86p 4,442,492
19/02/2025 33.76p 36.00p 33.42p 35.42p 2,719,836
18/02/2025 33.62p 34.46p 32.54p 33.48p 2,010,317
17/02/2025 34.90p 36.18p 33.02p 33.16p 3,191,237
14/02/2025 34.30p 35.98p 34.14p 34.66p 2,203,248
13/02/2025 35.00p 37.08p 34.20p 34.30p 3,054,528
12/02/2025 34.20p 36.50p 33.79p 34.40p 1,975,387
11/02/2025 36.60p 37.34p 34.66p 35.00p 1,630,449
10/02/2025 36.04p 37.96p 35.38p 36.78p 1,787,099
07/02/2025 38.48p 38.48p 35.52p 35.66p 1,690,980
06/02/2025 34.48p 38.90p 34.22p 35.08p 4,588,607
05/02/2025 35.00p 35.98p 34.16p 35.08p 2,047,840
04/02/2025 34.02p 35.68p 33.58p 34.24p 2,859,208
03/02/2025 35.64p 36.98p 33.43p 34.24p 5,544,579
31/01/2025 38.00p 38.00p 35.28p 36.76p 4,013,706
30/01/2025 36.00p 39.92p 35.36p 35.54p 8,587,016
29/01/2025 34.34p 37.00p 34.34p 35.84p 2,475,653
28/01/2025 34.48p 36.46p 34.02p 35.84p 2,507,766
27/01/2025 34.54p 35.42p 34.07p 34.46p 1,667,702
24/01/2025 35.00p 37.84p 34.00p 35.22p 4,003,696
23/01/2025 34.50p 35.80p 33.50p 33.88p 1,878,673
22/01/2025 36.00p 37.90p 34.00p 34.26p 1,819,710
21/01/2025 36.48p 36.60p 35.26p 35.80p 1,268,085
20/01/2025 36.60p 37.98p 35.44p 35.92p 1,357,076
17/01/2025 35.50p 38.00p 35.50p 36.42p 852,524
16/01/2025 37.46p 37.90p 35.20p 37.46p 1,664,710
15/01/2025 35.50p 38.32p 35.50p 37.46p 1,210,250
14/01/2025 36.60p 38.42p 35.50p 35.90p 1,532,225
13/01/2025 40.00p 40.00p 36.08p 36.08p 1,491,766
10/01/2025 38.12p 41.64p 38.12p 38.52p 1,730,927
09/01/2025 37.28p 40.70p 37.02p 40.14p 2,336,775
08/01/2025 38.00p 40.12p 36.74p 37.28p 3,181,063
07/01/2025 39.30p 41.46p 38.74p 39.58p 1,555,359
06/01/2025 36.30p 40.84p 34.60p 39.60p 4,716,241

Market data

Select a section