53.72p-0.12 (-0.22%)28 Mar 2024, 18:10
Itm Power PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 52.40p | 54.42p | 51.42p | 53.84p | 1,372,797 |
Mar 26, 2024 | 51.00p | 52.44p | 51.00p | 52.42p | 790,288 |
Mar 25, 2024 | 51.42p | 52.78p | 51.04p | 52.10p | 1,084,973 |
Mar 22, 2024 | 54.30p | 54.72p | 51.64p | 52.14p | 1,409,528 |
Mar 21, 2024 | 51.84p | 54.38p | 51.02p | 53.62p | 1,363,879 |
Mar 20, 2024 | 51.96p | 53.20p | 51.12p | 51.84p | 1,255,659 |
Mar 19, 2024 | 53.50p | 55.78p | 51.88p | 52.78p | 1,298,408 |
Mar 18, 2024 | 53.50p | 55.44p | 53.50p | 54.00p | 1,364,145 |
Mar 15, 2024 | 54.02p | 56.52p | 53.54p | 55.28p | 2,158,569 |
Mar 14, 2024 | 54.00p | 55.58p | 53.78p | 54.96p | 1,109,374 |
Mar 13, 2024 | 54.00p | 55.00p | 53.50p | 54.20p | 689,020 |
Mar 12, 2024 | 54.22p | 57.72p | 53.06p | 54.36p | 1,380,146 |
Mar 11, 2024 | 55.02p | 57.62p | 54.22p | 54.92p | 1,151,789 |
Mar 8, 2024 | 57.04p | 59.44p | 54.50p | 55.30p | 1,461,085 |
Mar 7, 2024 | 55.64p | 59.00p | 55.10p | 57.12p | 1,462,268 |
Mar 6, 2024 | 54.18p | 57.28p | 53.08p | 56.02p | 1,627,317 |
Mar 5, 2024 | 54.00p | 54.86p | 53.00p | 54.46p | 877,994 |
Mar 4, 2024 | 55.16p | 55.24p | 53.60p | 54.00p | 847,675 |
Mar 1, 2024 | 54.88p | 56.02p | 52.94p | 55.24p | 1,298,981 |
Feb 29, 2024 | 53.74p | 57.26p | 52.54p | 54.06p | 2,048,137 |
Feb 28, 2024 | 56.94p | 58.08p | 53.10p | 53.56p | 1,883,909 |
Feb 27, 2024 | 53.52p | 54.96p | 53.02p | 54.84p | 1,015,890 |
Feb 26, 2024 | 56.32p | 58.00p | 53.20p | 54.24p | 2,058,958 |
Feb 23, 2024 | 55.04p | 57.96p | 54.01p | 55.00p | 1,853,868 |
Feb 22, 2024 | 59.96p | 61.56p | 55.60p | 56.00p | 1,902,390 |
Feb 21, 2024 | 59.22p | 61.60p | 58.00p | 58.76p | 1,531,917 |
Feb 20, 2024 | 59.90p | 60.78p | 58.68p | 59.78p | 1,172,764 |
Feb 19, 2024 | 62.00p | 62.98p | 58.51p | 59.54p | 2,397,607 |
Feb 16, 2024 | 64.34p | 65.56p | 60.86p | 61.62p | 2,060,800 |
Feb 15, 2024 | 64.36p | 65.50p | 60.82p | 63.98p | 2,116,703 |
Feb 14, 2024 | 64.10p | 66.50p | 61.08p | 63.58p | 2,359,832 |
Feb 13, 2024 | 63.42p | 68.16p | 63.12p | 63.12p | 7,994,277 |
Feb 12, 2024 | 58.22p | 64.00p | 58.12p | 63.48p | 3,722,309 |
Feb 9, 2024 | 61.32p | 62.96p | 58.50p | 58.72p | 1,803,526 |
Feb 8, 2024 | 63.36p | 64.10p | 60.24p | 61.32p | 1,923,383 |
Feb 7, 2024 | 65.00p | 65.00p | 60.06p | 61.12p | 2,795,045 |
Feb 6, 2024 | 66.30p | 67.39p | 60.04p | 62.56p | 8,036,177 |
Feb 5, 2024 | 63.70p | 70.68p | 62.56p | 65.92p | 10,312,091 |
Feb 2, 2024 | 59.92p | 66.98p | 56.10p | 61.68p | 7,941,904 |
Feb 1, 2024 | 61.80p | 61.80p | 55.14p | 58.36p | 8,048,590 |
Jan 31, 2024 | 48.50p | 63.56p | 48.50p | 59.60p | 27,929,308 |
Jan 30, 2024 | 47.00p | 49.38p | 46.30p | 47.89p | 2,618,391 |
Jan 29, 2024 | 44.80p | 48.10p | 44.41p | 46.88p | 2,695,043 |
Jan 26, 2024 | 45.00p | 48.79p | 45.00p | 47.06p | 1,473,287 |
Jan 25, 2024 | 50.00p | 50.00p | 46.25p | 46.61p | 2,192,219 |
Jan 24, 2024 | 45.38p | 51.00p | 45.00p | 48.69p | 3,966,311 |
Jan 23, 2024 | 43.93p | 46.68p | 43.75p | 45.38p | 2,924,271 |
Jan 22, 2024 | 47.00p | 47.46p | 42.90p | 45.12p | 5,047,735 |
Jan 19, 2024 | 51.36p | 53.74p | 46.87p | 46.95p | 3,631,901 |
Jan 18, 2024 | 49.00p | 53.26p | 49.00p | 51.04p | 3,046,316 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.