1. Share Prices

  2. Itm Power PLC (ITM)

244.50p-5.90 (-2.36%)16 Aug 2022, 18:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Itm Power PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 26, 2021437.20p446.60p428.80p430.40p2,425,070
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
123456
Showing 1 to 50 of 253

Sign up to our
daily 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:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC515.2024.20
Xp Power Limited2,415.008.54
Bank Of Georgia Group PLC1,924.005.25
Pets AT Home Group PLC382.404.54
Tbc Bank Group PLC1,740.004.19
Glencore PLC482.903.96

Fallers

CompanyPrice% Chg
Firstgroup PLC114.20-11.40
Ncc Group PLC213.50-6.15
Hammerson PLC25.53-4.09
Clarkson PLC3,510.00-3.97
Hg Capital Trust PLC398.00-3.86
Softcat PLC1,375.00-3.37