1. Share Prices

  2. Itm Power PLC (ITM)

35.78p+0.08 (+0.22%)02 Jan 2025, 16:35
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
Dec 31, 202434.46p35.70p34.18p35.70p476,244
Dec 30, 202435.70p35.70p34.02p34.46p1,038,876
Dec 27, 202436.00p36.98p34.50p35.78p1,973,829
Dec 24, 202435.50p36.20p34.02p36.20p812,106
Dec 23, 202437.00p37.00p34.30p35.38p2,726,941
Dec 20, 202434.10p35.40p33.14p34.72p4,059,878
Dec 19, 202436.00p36.00p33.22p33.40p2,146,993
Dec 18, 202434.76p35.52p33.06p34.80p3,961,633
Dec 17, 202433.30p34.98p32.96p33.16p1,447,987
Dec 16, 202435.16p36.98p33.20p33.46p2,340,362
Dec 13, 202435.00p37.90p35.00p35.36p1,047,018
Dec 12, 202436.00p37.88p35.02p36.60p1,060,729
Dec 11, 202435.36p37.52p35.02p35.88p1,123,552
Dec 10, 202437.42p37.88p36.14p37.00p1,715,963
Dec 9, 202436.08p37.52p36.00p37.14p2,566,284
Dec 6, 202434.80p36.36p34.04p35.88p3,075,950
Dec 5, 202436.00p37.46p33.50p34.64p4,939,938
Dec 4, 202432.20p35.26p32.20p34.50p1,800,839
Dec 3, 202433.50p34.82p33.00p33.66p2,354,418
Dec 2, 202434.04p34.90p32.33p33.00p5,781,944
Nov 29, 202434.00p34.92p33.64p34.02p1,694,646
Nov 28, 202434.50p35.72p34.50p34.52p1,205,366
Nov 27, 202434.56p35.48p33.77p34.80p2,390,331
Nov 26, 202435.04p35.88p34.30p34.62p2,222,859
Nov 25, 202434.24p36.42p34.24p35.30p19,245,979
Nov 22, 202434.00p35.26p33.82p35.26p2,062,559
Nov 21, 202434.00p34.92p32.90p34.24p3,530,576
Nov 20, 202436.00p36.48p33.64p34.10p4,109,064
Nov 19, 202436.00p37.98p35.90p36.12p1,952,498
Nov 18, 202436.00p38.02p35.92p37.20p1,950,869
Nov 15, 202435.00p37.74p34.59p36.26p4,009,773
Nov 14, 202439.00p39.00p35.00p35.26p5,662,544
Nov 13, 202439.00p41.00p37.50p37.72p2,583,110
Nov 12, 202441.56p41.98p39.36p39.54p1,571,873
Nov 11, 202439.00p41.22p39.00p41.22p1,711,041
Nov 8, 202441.36p42.78p39.50p39.94p3,189,632
Nov 7, 202439.40p41.44p39.40p39.50p2,159,089
Nov 6, 202442.40p45.00p39.00p39.36p7,505,024
Nov 5, 202444.00p44.98p41.99p43.28p2,603,391
Nov 4, 202442.32p44.02p41.14p42.10p1,591,890
Nov 1, 202442.58p43.44p41.71p43.20p1,462,349
Oct 31, 202442.84p45.36p41.49p42.00p2,525,522
Oct 30, 202440.00p45.48p39.00p43.30p6,925,283
Oct 29, 202440.00p41.30p37.16p39.00p4,275,641
Oct 28, 202441.50p41.50p39.28p40.34p2,799,525
Oct 25, 202440.00p41.48p39.72p40.06p1,953,466
Oct 24, 202441.00p41.88p40.00p40.00p2,631,095
Oct 23, 202441.00p42.96p40.02p40.52p1,576,922
Oct 22, 202441.80p43.00p40.12p40.28p3,619,985
Oct 21, 202442.00p44.20p41.40p41.40p2,566,127
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.