1. Share Prices

  2. Itm Power PLC (ITM)

43.58p+1.36 (+3.22%)18 Oct 2024, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itm Power PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
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
Aug 30, 202450.00p50.85p48.88p49.92p1,776,490
Aug 29, 202449.50p51.55p49.11p49.50p1,491,487
Aug 28, 202452.35p52.35p48.98p49.12p6,578,649
Aug 27, 202450.10p52.30p50.10p50.55p1,931,995
Aug 23, 202451.25p51.70p50.00p50.55p1,488,731
Aug 22, 202451.00p52.75p49.52p50.60p2,565,717
Aug 21, 202450.50p52.85p50.50p51.95p2,170,295
Aug 20, 202453.00p54.95p50.60p51.15p2,230,986
Aug 19, 202453.20p54.00p51.00p51.80p1,513,382
Aug 16, 202455.05p57.00p51.60p51.60p3,185,560
Aug 15, 202459.00p59.89p53.95p54.45p6,681,255
Aug 14, 202458.25p60.00p56.52p58.15p2,866,574
Aug 13, 202454.00p59.75p53.00p59.00p6,619,439
Aug 12, 202452.50p54.27p50.95p53.20p1,989,066
Aug 9, 202451.40p52.95p50.90p51.75p1,144,746
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
17 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC55.1011.45
Fidelity China Special Situations PLC218.005.06
Bridgepoint Group PLC347.604.13
Syncona Limited107.203.68
Hollywood Bowl Group PLC325.003.17
W.A.G Payment Solutions PLC84.202.93

Fallers

CompanyPrice% Chg
Future PLC794.50-19.26
Cmc Markets PLC321.00-5.03
Bellway PLC3,222.00-3.42
Smith (Ds) PLC447.00-3.41
British American Tobacco PLC2,640.00-3.23
Watches Of Switzerland Group PLC450.00-2.85
Risers/fallers data from previous trading day.