430.40p-25.80 (-5.66%)26 Nov 2021, 18:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Itm Power PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 25, 2021435.00p463.40p428.04p456.20p2,767,087
Nov 24, 2021425.00p434.60p415.40p426.60p2,636,731
Nov 23, 2021429.60p435.20p416.80p424.80p5,998,522
Nov 22, 2021464.00p473.20p440.60p444.20p4,581,018
Nov 19, 2021465.00p480.60p456.40p465.00p4,753,868
Nov 18, 2021485.60p487.00p459.80p469.20p5,438,663
Nov 17, 2021491.80p502.50p483.00p484.20p4,750,014
Nov 16, 2021500.00p503.50p483.20p491.80p1,914,509
Nov 15, 2021511.00p516.00p485.60p492.00p2,571,574
Nov 12, 2021504.00p513.00p497.80p507.00p1,779,913
Nov 11, 2021523.00p526.00p494.00p495.80p3,291,751
Nov 10, 2021503.00p527.50p500.13p521.00p4,550,410
Nov 9, 2021498.00p511.50p476.60p511.50p5,913,509
Nov 8, 2021482.80p490.00p470.40p479.40p2,279,600
Nov 5, 2021484.60p493.00p471.20p477.80p1,963,341
Nov 4, 2021493.20p494.80p474.00p487.40p4,276,033
Nov 3, 2021488.00p497.80p468.20p474.80p3,644,922
Nov 2, 2021510.00p519.50p480.00p487.00p3,361,245
Nov 1, 2021499.00p515.00p473.80p509.50p3,678,423
Oct 29, 2021482.20p497.80p473.80p489.00p3,206,080
Oct 28, 2021478.80p487.20p470.20p480.40p2,478,282
Oct 27, 2021465.60p485.00p463.60p478.80p2,258,512
Oct 26, 2021466.00p487.20p459.00p483.80p3,578,627
Oct 25, 2021458.80p467.00p440.00p457.00p2,836,476
Oct 22, 2021477.80p480.20p458.80p461.00p2,264,998
Oct 21, 2021446.40p481.80p437.60p479.80p7,949,155
Oct 20, 2021460.00p466.00p438.20p442.60p3,850,576
Oct 19, 2021468.00p474.00p446.40p454.20p2,687,756
Oct 18, 2021449.20p474.40p436.80p463.20p4,326,984
Oct 15, 2021420.00p466.00p412.00p451.20p12,451,416
Oct 14, 2021456.20p474.80p452.40p474.80p4,252,656
Oct 13, 2021427.60p454.80p424.80p451.40p4,047,666
Oct 12, 2021387.00p428.80p379.20p426.40p5,628,832
Oct 11, 2021390.60p392.80p373.60p387.00p3,076,913
Oct 8, 2021388.60p398.84p380.20p389.00p3,099,714
Oct 7, 2021382.00p394.38p370.20p383.40p3,482,160
Oct 6, 2021385.60p391.60p356.20p371.60p5,087,686
Oct 5, 2021391.00p398.60p380.40p386.00p4,599,835
Oct 4, 2021405.00p414.80p386.50p392.80p3,943,162
Oct 1, 2021426.80p429.60p405.46p408.80p3,044,104
Sep 30, 2021424.80p435.80p417.56p430.80p3,601,017
Sep 29, 2021438.20p444.20p418.48p427.00p2,355,451
Sep 28, 2021445.80p452.40p435.40p448.60p2,887,915
Sep 27, 2021435.00p448.40p430.60p446.60p1,905,069
Sep 24, 2021430.60p443.00p426.83p432.80p4,234,794
Sep 23, 2021429.00p437.20p407.60p430.00p4,524,997
Sep 22, 2021408.40p414.80p401.60p409.00p3,662,605
Sep 21, 2021400.60p408.80p395.00p400.80p2,183,625
Sep 20, 2021386.20p407.80p384.20p400.60p2,002,437
Sep 17, 2021397.00p405.37p390.35p392.60p2,089,944
Showing 1 to 50 of 252