- Share Prices
Itm Power PLC (ITM)
244.50p-5.90 (-2.36%)16 Aug 2022, 18:17
Itm Power PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 26, 2021 | 437.20p | 446.60p | 428.80p | 430.40p | 2,425,070 |
Nov 25, 2021 | 435.00p | 463.40p | 428.04p | 456.20p | 2,767,087 |
Nov 24, 2021 | 425.00p | 434.60p | 415.40p | 426.60p | 2,636,731 |
Nov 23, 2021 | 429.60p | 435.20p | 416.80p | 424.80p | 5,998,522 |
Nov 22, 2021 | 464.00p | 473.20p | 440.60p | 444.20p | 4,581,018 |
Nov 19, 2021 | 465.00p | 480.60p | 456.40p | 465.00p | 4,753,868 |
Nov 18, 2021 | 485.60p | 487.00p | 459.80p | 469.20p | 5,438,663 |
Nov 17, 2021 | 491.80p | 502.50p | 483.00p | 484.20p | 4,750,014 |
Nov 16, 2021 | 500.00p | 503.50p | 483.20p | 491.80p | 1,914,509 |
Nov 15, 2021 | 511.00p | 516.00p | 485.60p | 492.00p | 2,571,574 |
Nov 12, 2021 | 504.00p | 513.00p | 497.80p | 507.00p | 1,779,913 |
Nov 11, 2021 | 523.00p | 526.00p | 494.00p | 495.80p | 3,291,751 |
Nov 10, 2021 | 503.00p | 527.50p | 500.13p | 521.00p | 4,550,410 |
Nov 9, 2021 | 498.00p | 511.50p | 476.60p | 511.50p | 5,913,509 |
Nov 8, 2021 | 482.80p | 490.00p | 470.40p | 479.40p | 2,279,600 |
Nov 5, 2021 | 484.60p | 493.00p | 471.20p | 477.80p | 1,963,341 |
Nov 4, 2021 | 493.20p | 494.80p | 474.00p | 487.40p | 4,276,033 |
Nov 3, 2021 | 488.00p | 497.80p | 468.20p | 474.80p | 3,644,922 |
Nov 2, 2021 | 510.00p | 519.50p | 480.00p | 487.00p | 3,361,245 |
Nov 1, 2021 | 499.00p | 515.00p | 473.80p | 509.50p | 3,678,423 |
Oct 29, 2021 | 482.20p | 497.80p | 473.80p | 489.00p | 3,206,080 |
Oct 28, 2021 | 478.80p | 487.20p | 470.20p | 480.40p | 2,478,282 |
Oct 27, 2021 | 465.60p | 485.00p | 463.60p | 478.80p | 2,258,512 |
Oct 26, 2021 | 466.00p | 487.20p | 459.00p | 483.80p | 3,578,627 |
Oct 25, 2021 | 458.80p | 467.00p | 440.00p | 457.00p | 2,836,476 |
Oct 22, 2021 | 477.80p | 480.20p | 458.80p | 461.00p | 2,264,998 |
Oct 21, 2021 | 446.40p | 481.80p | 437.60p | 479.80p | 7,949,155 |
Oct 20, 2021 | 460.00p | 466.00p | 438.20p | 442.60p | 3,850,576 |
Oct 19, 2021 | 468.00p | 474.00p | 446.40p | 454.20p | 2,687,756 |
Oct 18, 2021 | 449.20p | 474.40p | 436.80p | 463.20p | 4,326,984 |
Oct 15, 2021 | 420.00p | 466.00p | 412.00p | 451.20p | 12,451,416 |
Oct 14, 2021 | 456.20p | 474.80p | 452.40p | 474.80p | 4,252,656 |
Oct 13, 2021 | 427.60p | 454.80p | 424.80p | 451.40p | 4,047,666 |
Oct 12, 2021 | 387.00p | 428.80p | 379.20p | 426.40p | 5,628,832 |
Oct 11, 2021 | 390.60p | 392.80p | 373.60p | 387.00p | 3,076,913 |
Oct 8, 2021 | 388.60p | 398.84p | 380.20p | 389.00p | 3,099,714 |
Oct 7, 2021 | 382.00p | 394.38p | 370.20p | 383.40p | 3,482,160 |
Oct 6, 2021 | 385.60p | 391.60p | 356.20p | 371.60p | 5,087,686 |
Oct 5, 2021 | 391.00p | 398.60p | 380.40p | 386.00p | 4,599,835 |
Oct 4, 2021 | 405.00p | 414.80p | 386.50p | 392.80p | 3,943,162 |
Oct 1, 2021 | 426.80p | 429.60p | 405.46p | 408.80p | 3,044,104 |
Sep 30, 2021 | 424.80p | 435.80p | 417.56p | 430.80p | 3,601,017 |
Sep 29, 2021 | 438.20p | 444.20p | 418.48p | 427.00p | 2,355,451 |
Sep 28, 2021 | 445.80p | 452.40p | 435.40p | 448.60p | 2,887,915 |
Sep 27, 2021 | 435.00p | 448.40p | 430.60p | 446.60p | 1,905,069 |
Sep 24, 2021 | 430.60p | 443.00p | 426.83p | 432.80p | 4,234,794 |
Sep 23, 2021 | 429.00p | 437.20p | 407.60p | 430.00p | 4,524,997 |
Sep 22, 2021 | 408.40p | 414.80p | 401.60p | 409.00p | 3,662,605 |
Sep 21, 2021 | 400.60p | 408.80p | 395.00p | 400.80p | 2,183,625 |
Sep 20, 2021 | 386.20p | 407.80p | 384.20p | 400.60p | 2,002,437 |