1. Share Prices

  2. Itm Power PLC (ITM)

51.58p+0.58 (+1.14%)13 May 2024, 09:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itm Power PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202452.90p54.15p51.00p51.00p3,209,806
May 9, 202451.70p55.00p51.70p52.90p1,340,353
May 8, 202454.90p54.90p51.75p52.50p1,493,260
May 7, 202454.00p55.00p52.09p52.45p1,510,176
May 3, 202448.80p53.30p48.70p52.75p3,808,980
May 2, 202449.50p53.30p49.50p49.72p3,079,260
May 1, 202449.20p51.95p49.20p49.44p1,103,361
Apr 30, 202449.20p51.36p49.20p50.95p1,742,745
Apr 29, 202451.10p53.95p49.22p51.00p1,656,206
Apr 26, 202451.00p54.36p50.85p51.10p2,808,359
Apr 25, 202450.75p52.75p49.56p50.00p1,334,183
Apr 24, 202449.26p52.95p49.26p50.55p1,098,630
Apr 23, 202451.30p52.95p49.49p51.55p1,097,094
Apr 22, 202450.00p51.95p50.00p51.25p898,752
Apr 19, 202449.02p51.40p48.56p51.40p1,092,110
Apr 18, 202449.10p51.10p48.70p50.20p1,499,688
Apr 17, 202452.85p52.85p49.74p50.45p1,299,627
Apr 16, 202450.40p52.20p48.50p51.05p2,454,640
Apr 15, 202452.40p52.85p50.55p50.75p2,155,444
Apr 12, 202453.60p54.95p52.10p52.45p1,557,728
Apr 11, 202455.00p55.38p52.54p54.00p1,831,900
Apr 10, 202454.90p55.00p52.00p52.35p1,946,787
Apr 9, 202455.50p57.30p53.55p53.95p1,607,582
Apr 8, 202453.40p56.45p52.89p56.40p1,788,015
Apr 5, 202452.65p54.95p52.55p53.45p953,776
Apr 4, 202455.15p55.39p54.05p54.65p1,305,142
Apr 3, 202452.30p55.05p51.55p54.25p1,239,412
Apr 2, 202453.70p55.60p51.70p52.55p1,759,250
Mar 28, 202455.00p55.26p51.70p53.72p1,372,026
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
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,092.004.87
Wood Group (John) PLC204.074.22
Future PLC857.203.28
Harbour Energy PLC307.872.62
Jupiter Fund Management PLC86.932.39
International Consolidated Airlines Group S.A.184.822.00

Fallers

CompanyPrice% Chg
Bae Systems PLC1,352.50-2.98
Babcock International Group PLC508.99-2.40
Vistry Group PLC1,266.50-2.20
Hochschild Mining PLC159.29-2.16
Phoenix Group Holdings PLC509.68-2.08
Renishaw PLC4,016.40-1.68