Shares Magazine
30.75p-0.30 (-0.97%)02 May 2025, 16:35
Itm Power PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 32.10p | 32.22p | 30.45p | 30.75p | 2,108,497 |
| May 1, 2025 | 30.95p | 32.00p | 30.50p | 31.05p | 842,322 |
| Apr 30, 2025 | 31.25p | 31.85p | 30.00p | 30.85p | 1,657,314 |
| Apr 29, 2025 | 33.00p | 33.00p | 30.85p | 31.25p | 2,390,743 |
| Apr 28, 2025 | 32.35p | 33.00p | 31.50p | 31.65p | 1,182,068 |
| Apr 25, 2025 | 31.65p | 33.50p | 30.30p | 32.45p | 2,668,872 |
| Apr 24, 2025 | 34.00p | 34.00p | 30.15p | 30.90p | 2,670,100 |
| Apr 23, 2025 | 31.60p | 33.95p | 31.60p | 32.85p | 6,121,140 |
| Apr 22, 2025 | 32.10p | 35.00p | 30.43p | 31.00p | 9,660,450 |
| Apr 17, 2025 | 27.45p | 29.40p | 27.45p | 28.85p | 2,435,188 |
| Apr 16, 2025 | 27.25p | 29.40p | 27.25p | 28.00p | 1,183,617 |
| Apr 15, 2025 | 27.85p | 29.10p | 27.85p | 28.60p | 1,764,009 |
| Apr 14, 2025 | 28.10p | 29.10p | 26.90p | 27.25p | 2,542,896 |
| Apr 11, 2025 | 27.00p | 28.60p | 26.60p | 26.85p | 1,714,079 |
| Apr 10, 2025 | 28.95p | 29.95p | 27.05p | 27.30p | 2,837,171 |
| Apr 9, 2025 | 26.00p | 28.55p | 26.00p | 28.55p | 1,578,965 |
| Apr 8, 2025 | 26.00p | 29.20p | 26.00p | 27.50p | 2,829,639 |
| Apr 7, 2025 | 27.25p | 28.60p | 25.20p | 26.00p | 3,249,061 |
| Apr 4, 2025 | 28.00p | 28.80p | 26.05p | 27.80p | 2,384,663 |
| Apr 3, 2025 | 28.75p | 29.45p | 27.50p | 28.55p | 1,798,119 |
| Apr 2, 2025 | 27.20p | 29.75p | 27.20p | 29.45p | 2,132,004 |
| Apr 1, 2025 | 26.00p | 28.30p | 26.00p | 27.60p | 1,549,780 |
| Mar 31, 2025 | 27.50p | 27.74p | 25.30p | 26.98p | 2,177,376 |
| Mar 28, 2025 | 27.36p | 27.72p | 26.34p | 26.78p | 986,369 |
| Mar 27, 2025 | 27.86p | 28.46p | 26.88p | 27.54p | 2,621,349 |
| Mar 26, 2025 | 26.40p | 28.98p | 26.40p | 28.50p | 2,225,635 |
| Mar 25, 2025 | 27.48p | 27.78p | 25.96p | 27.00p | 4,632,005 |
| Mar 24, 2025 | 26.80p | 28.75p | 25.96p | 26.82p | 3,574,088 |
| Mar 21, 2025 | 28.00p | 29.52p | 26.30p | 26.60p | 2,420,409 |
| Mar 20, 2025 | 29.00p | 30.58p | 27.92p | 28.00p | 1,996,443 |
| Mar 19, 2025 | 31.00p | 31.00p | 29.02p | 29.28p | 2,631,738 |
| Mar 18, 2025 | 29.78p | 30.98p | 29.08p | 29.50p | 3,314,803 |
| Mar 17, 2025 | 29.00p | 29.80p | 28.22p | 28.96p | 1,999,062 |
| Mar 14, 2025 | 28.60p | 29.44p | 27.32p | 28.36p | 1,321,804 |
| Mar 13, 2025 | 27.50p | 28.83p | 26.92p | 27.50p | 2,169,815 |
| Mar 12, 2025 | 26.00p | 27.92p | 25.08p | 26.90p | 3,451,345 |
| Mar 11, 2025 | 27.00p | 28.14p | 25.26p | 25.62p | 1,660,955 |
| Mar 10, 2025 | 27.00p | 28.14p | 26.50p | 26.66p | 1,888,317 |
| Mar 7, 2025 | 28.16p | 28.16p | 26.36p | 26.96p | 1,942,316 |
| Mar 6, 2025 | 29.30p | 29.54p | 26.60p | 27.16p | 2,431,256 |
| Mar 5, 2025 | 27.76p | 29.22p | 27.52p | 27.98p | 1,686,446 |
| Mar 4, 2025 | 29.50p | 29.50p | 27.02p | 27.28p | 1,700,817 |
| Mar 3, 2025 | 28.48p | 29.84p | 27.24p | 29.38p | 2,801,697 |
| Feb 28, 2025 | 28.48p | 29.64p | 27.00p | 29.00p | 6,262,432 |
| Feb 27, 2025 | 29.52p | 31.20p | 28.52p | 28.70p | 1,977,658 |
| Feb 26, 2025 | 30.00p | 31.14p | 29.02p | 29.28p | 2,729,266 |
| Feb 25, 2025 | 31.02p | 32.48p | 29.84p | 29.88p | 1,655,489 |
| Feb 24, 2025 | 32.50p | 32.50p | 30.50p | 31.00p | 1,771,731 |
| Feb 21, 2025 | 32.00p | 34.50p | 31.06p | 31.48p | 3,346,484 |
| Feb 20, 2025 | 35.46p | 35.50p | 32.00p | 32.86p | 4,442,492 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.