53.72p-0.12 (-0.22%)28 Mar 2024, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Itm Power PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202452.40p54.42p51.42p53.84p1,372,797
Mar 26, 202451.00p52.44p51.00p52.42p790,288
Mar 25, 202451.42p52.78p51.04p52.10p1,084,973
Mar 22, 202454.30p54.72p51.64p52.14p1,409,528
Mar 21, 202451.84p54.38p51.02p53.62p1,363,879
Mar 20, 202451.96p53.20p51.12p51.84p1,255,659
Mar 19, 202453.50p55.78p51.88p52.78p1,298,408
Mar 18, 202453.50p55.44p53.50p54.00p1,364,145
Mar 15, 202454.02p56.52p53.54p55.28p2,158,569
Mar 14, 202454.00p55.58p53.78p54.96p1,109,374
Mar 13, 202454.00p55.00p53.50p54.20p689,020
Mar 12, 202454.22p57.72p53.06p54.36p1,380,146
Mar 11, 202455.02p57.62p54.22p54.92p1,151,789
Mar 8, 202457.04p59.44p54.50p55.30p1,461,085
Mar 7, 202455.64p59.00p55.10p57.12p1,462,268
Mar 6, 202454.18p57.28p53.08p56.02p1,627,317
Mar 5, 202454.00p54.86p53.00p54.46p877,994
Mar 4, 202455.16p55.24p53.60p54.00p847,675
Mar 1, 202454.88p56.02p52.94p55.24p1,298,981
Feb 29, 202453.74p57.26p52.54p54.06p2,048,137
Feb 28, 202456.94p58.08p53.10p53.56p1,883,909
Feb 27, 202453.52p54.96p53.02p54.84p1,015,890
Feb 26, 202456.32p58.00p53.20p54.24p2,058,958
Feb 23, 202455.04p57.96p54.01p55.00p1,853,868
Feb 22, 202459.96p61.56p55.60p56.00p1,902,390
Feb 21, 202459.22p61.60p58.00p58.76p1,531,917
Feb 20, 202459.90p60.78p58.68p59.78p1,172,764
Feb 19, 202462.00p62.98p58.51p59.54p2,397,607
Feb 16, 202464.34p65.56p60.86p61.62p2,060,800
Feb 15, 202464.36p65.50p60.82p63.98p2,116,703
Feb 14, 202464.10p66.50p61.08p63.58p2,359,832
Feb 13, 202463.42p68.16p63.12p63.12p7,994,277
Feb 12, 202458.22p64.00p58.12p63.48p3,722,309
Feb 9, 202461.32p62.96p58.50p58.72p1,803,526
Feb 8, 202463.36p64.10p60.24p61.32p1,923,383
Feb 7, 202465.00p65.00p60.06p61.12p2,795,045
Feb 6, 202466.30p67.39p60.04p62.56p8,036,177
Feb 5, 202463.70p70.68p62.56p65.92p10,312,091
Feb 2, 202459.92p66.98p56.10p61.68p7,941,904
Feb 1, 202461.80p61.80p55.14p58.36p8,048,590
Jan 31, 202448.50p63.56p48.50p59.60p27,929,308
Jan 30, 202447.00p49.38p46.30p47.89p2,618,391
Jan 29, 202444.80p48.10p44.41p46.88p2,695,043
Jan 26, 202445.00p48.79p45.00p47.06p1,473,287
Jan 25, 202450.00p50.00p46.25p46.61p2,192,219
Jan 24, 202445.38p51.00p45.00p48.69p3,966,311
Jan 23, 202443.93p46.68p43.75p45.38p2,924,271
Jan 22, 202447.00p47.46p42.90p45.12p5,047,735
Jan 19, 202451.36p53.74p46.87p46.95p3,631,901
Jan 18, 202449.00p53.26p49.00p51.04p3,046,316
Showing 1 to 50 of 252