ITM Power
(ITM)
Sector: Alternative Energy
Historic Prices - up to 10 years
|
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
|
|
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
|