40.36p+0.42 (+1.05%)11 Nov 2024, 11:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itm Power PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 8, 202441.36p42.78p39.50p39.94p3,189,632
Nov 7, 202439.40p41.44p39.40p39.50p2,159,089
Nov 6, 202442.40p45.00p39.00p39.36p7,505,024
Nov 5, 202444.00p44.98p41.99p43.28p2,603,391
Nov 4, 202442.32p44.02p41.14p42.10p1,591,890
Nov 1, 202442.58p43.44p41.71p43.20p1,462,349
Oct 31, 202442.84p45.36p41.49p42.00p2,525,522
Oct 30, 202440.00p45.48p39.00p43.30p6,925,283
Oct 29, 202440.00p41.30p37.16p39.00p4,275,641
Oct 28, 202441.50p41.50p39.28p40.34p2,799,525
Oct 25, 202440.00p41.48p39.72p40.06p1,953,466
Oct 24, 202441.00p41.88p40.00p40.00p2,631,095
Oct 23, 202441.00p42.96p40.02p40.52p1,576,922
Oct 22, 202441.80p43.00p40.12p40.28p3,619,985
Oct 21, 202442.00p44.20p41.40p41.40p2,566,127
Oct 18, 202444.00p44.20p42.02p43.58p1,496,695
Oct 17, 202443.00p45.42p42.02p42.22p4,107,093
Oct 16, 202445.20p46.28p43.02p43.12p3,044,481
Oct 15, 202446.82p47.60p43.50p45.04p4,450,047
Oct 14, 202448.00p48.00p44.82p45.58p1,995,968
Oct 11, 202447.20p49.28p45.40p45.94p7,024,796
Oct 10, 202448.72p49.00p47.26p47.70p1,490,514
Oct 9, 202448.50p49.58p47.52p48.30p991,236
Oct 8, 202450.50p50.50p48.00p48.24p1,323,201
Oct 7, 202450.00p50.70p47.90p49.34p1,480,132
Oct 4, 202449.44p49.94p48.00p49.42p851,821
Oct 3, 202449.00p51.45p47.92p48.48p889,732
Oct 2, 202449.02p52.10p47.66p49.16p1,060,693
Oct 1, 202450.00p51.85p48.36p49.06p1,362,502
Sep 30, 202450.40p51.83p49.58p50.60p1,265,407
Sep 27, 202447.38p50.62p46.74p50.35p2,195,652
Sep 26, 202449.66p49.82p47.02p47.46p1,022,234
Sep 25, 202447.50p49.10p47.50p48.44p738,569
Sep 24, 202447.00p48.94p47.00p48.00p646,711
Sep 23, 202449.42p49.88p46.22p47.30p2,481,942
Sep 20, 202449.00p49.98p47.02p47.16p2,009,971
Sep 19, 202450.00p50.50p48.70p48.98p1,438,636
Sep 18, 202448.58p49.38p48.02p48.50p683,519
Sep 17, 202448.70p49.20p47.02p48.70p1,403,373
Sep 16, 202448.00p49.98p47.22p47.90p2,102,696
Sep 13, 202449.50p49.64p47.98p49.44p1,086,114
Sep 12, 202447.16p49.60p47.02p47.50p2,471,492
Sep 11, 202447.66p49.70p47.66p47.96p2,383,578
Sep 10, 202448.90p50.25p46.62p47.84p2,463,255
Sep 9, 202450.50p50.65p48.52p49.08p1,057,848
Sep 6, 202449.94p50.75p48.10p50.20p1,213,552
Sep 5, 202451.00p51.00p48.10p50.10p1,302,920
Sep 4, 202448.84p50.95p48.08p49.92p1,569,720
Sep 3, 202450.10p51.00p48.86p48.92p707,694
Sep 2, 202451.00p51.00p48.82p49.62p1,862,889
Showing 1 to 50 of 252