- Share Prices
Itm Power PLC (ITM)
40.36p+0.42 (+1.05%)11 Nov 2024, 11:28
Itm Power PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 8, 2024 | 41.36p | 42.78p | 39.50p | 39.94p | 3,189,632 |
Nov 7, 2024 | 39.40p | 41.44p | 39.40p | 39.50p | 2,159,089 |
Nov 6, 2024 | 42.40p | 45.00p | 39.00p | 39.36p | 7,505,024 |
Nov 5, 2024 | 44.00p | 44.98p | 41.99p | 43.28p | 2,603,391 |
Nov 4, 2024 | 42.32p | 44.02p | 41.14p | 42.10p | 1,591,890 |
Nov 1, 2024 | 42.58p | 43.44p | 41.71p | 43.20p | 1,462,349 |
Oct 31, 2024 | 42.84p | 45.36p | 41.49p | 42.00p | 2,525,522 |
Oct 30, 2024 | 40.00p | 45.48p | 39.00p | 43.30p | 6,925,283 |
Oct 29, 2024 | 40.00p | 41.30p | 37.16p | 39.00p | 4,275,641 |
Oct 28, 2024 | 41.50p | 41.50p | 39.28p | 40.34p | 2,799,525 |
Oct 25, 2024 | 40.00p | 41.48p | 39.72p | 40.06p | 1,953,466 |
Oct 24, 2024 | 41.00p | 41.88p | 40.00p | 40.00p | 2,631,095 |
Oct 23, 2024 | 41.00p | 42.96p | 40.02p | 40.52p | 1,576,922 |
Oct 22, 2024 | 41.80p | 43.00p | 40.12p | 40.28p | 3,619,985 |
Oct 21, 2024 | 42.00p | 44.20p | 41.40p | 41.40p | 2,566,127 |
Oct 18, 2024 | 44.00p | 44.20p | 42.02p | 43.58p | 1,496,695 |
Oct 17, 2024 | 43.00p | 45.42p | 42.02p | 42.22p | 4,107,093 |
Oct 16, 2024 | 45.20p | 46.28p | 43.02p | 43.12p | 3,044,481 |
Oct 15, 2024 | 46.82p | 47.60p | 43.50p | 45.04p | 4,450,047 |
Oct 14, 2024 | 48.00p | 48.00p | 44.82p | 45.58p | 1,995,968 |
Oct 11, 2024 | 47.20p | 49.28p | 45.40p | 45.94p | 7,024,796 |
Oct 10, 2024 | 48.72p | 49.00p | 47.26p | 47.70p | 1,490,514 |
Oct 9, 2024 | 48.50p | 49.58p | 47.52p | 48.30p | 991,236 |
Oct 8, 2024 | 50.50p | 50.50p | 48.00p | 48.24p | 1,323,201 |
Oct 7, 2024 | 50.00p | 50.70p | 47.90p | 49.34p | 1,480,132 |
Oct 4, 2024 | 49.44p | 49.94p | 48.00p | 49.42p | 851,821 |
Oct 3, 2024 | 49.00p | 51.45p | 47.92p | 48.48p | 889,732 |
Oct 2, 2024 | 49.02p | 52.10p | 47.66p | 49.16p | 1,060,693 |
Oct 1, 2024 | 50.00p | 51.85p | 48.36p | 49.06p | 1,362,502 |
Sep 30, 2024 | 50.40p | 51.83p | 49.58p | 50.60p | 1,265,407 |
Sep 27, 2024 | 47.38p | 50.62p | 46.74p | 50.35p | 2,195,652 |
Sep 26, 2024 | 49.66p | 49.82p | 47.02p | 47.46p | 1,022,234 |
Sep 25, 2024 | 47.50p | 49.10p | 47.50p | 48.44p | 738,569 |
Sep 24, 2024 | 47.00p | 48.94p | 47.00p | 48.00p | 646,711 |
Sep 23, 2024 | 49.42p | 49.88p | 46.22p | 47.30p | 2,481,942 |
Sep 20, 2024 | 49.00p | 49.98p | 47.02p | 47.16p | 2,009,971 |
Sep 19, 2024 | 50.00p | 50.50p | 48.70p | 48.98p | 1,438,636 |
Sep 18, 2024 | 48.58p | 49.38p | 48.02p | 48.50p | 683,519 |
Sep 17, 2024 | 48.70p | 49.20p | 47.02p | 48.70p | 1,403,373 |
Sep 16, 2024 | 48.00p | 49.98p | 47.22p | 47.90p | 2,102,696 |
Sep 13, 2024 | 49.50p | 49.64p | 47.98p | 49.44p | 1,086,114 |
Sep 12, 2024 | 47.16p | 49.60p | 47.02p | 47.50p | 2,471,492 |
Sep 11, 2024 | 47.66p | 49.70p | 47.66p | 47.96p | 2,383,578 |
Sep 10, 2024 | 48.90p | 50.25p | 46.62p | 47.84p | 2,463,255 |
Sep 9, 2024 | 50.50p | 50.65p | 48.52p | 49.08p | 1,057,848 |
Sep 6, 2024 | 49.94p | 50.75p | 48.10p | 50.20p | 1,213,552 |
Sep 5, 2024 | 51.00p | 51.00p | 48.10p | 50.10p | 1,302,920 |
Sep 4, 2024 | 48.84p | 50.95p | 48.08p | 49.92p | 1,569,720 |
Sep 3, 2024 | 50.10p | 51.00p | 48.86p | 48.92p | 707,694 |
Sep 2, 2024 | 51.00p | 51.00p | 48.82p | 49.62p | 1,862,889 |