Market data

Select a section

ITM Power

(ITM)
Sector: Alternative Energy
46.10p
2.10p 4.77
Last updated: 16:47:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/01/2025 35.74p 36.98p 34.84p 36.36p 1,150,337
02/01/2025 35.70p 36.54p 34.10p 35.78p 723,495
01/01/2025 34.46p 35.70p 34.18p 35.70p 476,245
31/12/2024 34.46p 35.70p 34.18p 35.70p 476,245
30/12/2024 35.70p 35.70p 34.02p 34.46p 1,023,875
27/12/2024 36.00p 36.98p 34.50p 35.78p 1,973,632
26/12/2024 35.50p 36.20p 34.02p 36.20p 812,106
25/12/2024 35.50p 36.20p 34.02p 36.20p 812,106
24/12/2024 35.50p 36.20p 34.02p 36.20p 812,106
23/12/2024 37.00p 37.00p 34.30p 35.38p 2,726,190
20/12/2024 34.10p 35.40p 33.14p 34.72p 4,059,878
19/12/2024 36.00p 36.00p 33.22p 33.40p 2,146,993
18/12/2024 34.76p 35.52p 33.06p 34.80p 3,961,633
17/12/2024 33.30p 34.98p 32.96p 33.16p 1,447,387
16/12/2024 35.16p 36.98p 33.20p 33.46p 2,340,362
13/12/2024 35.00p 37.90p 35.00p 35.36p 1,047,018
12/12/2024 36.00p 37.88p 35.02p 36.60p 1,060,730
11/12/2024 35.36p 37.52p 35.02p 35.88p 1,122,053
10/12/2024 37.42p 37.88p 36.14p 37.00p 1,715,964
09/12/2024 36.08p 37.52p 36.00p 37.14p 2,565,585
06/12/2024 34.80p 36.36p 34.04p 35.88p 3,075,951
05/12/2024 36.00p 37.46p 33.50p 34.64p 4,939,939
04/12/2024 32.20p 35.26p 32.20p 34.50p 1,800,715
03/12/2024 33.50p 34.82p 33.00p 33.66p 2,354,418
02/12/2024 34.04p 34.90p 32.33p 33.00p 5,781,943
29/11/2024 34.00p 34.92p 33.64p 34.02p 1,689,246
28/11/2024 34.50p 35.72p 34.50p 34.52p 1,205,047
27/11/2024 34.56p 35.48p 33.77p 34.80p 2,380,431
26/11/2024 35.04p 35.88p 34.30p 34.62p 2,222,700
25/11/2024 34.24p 36.42p 34.24p 34.24p 19,150,681
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

Market data

Select a section