Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

ITM Power Plc (ITM.L)

Compare
27.80
-0.75
(-2.63%)
At close: April 4 at 4:38:07 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202528.0028.8026.0527.8027.802,384,663
Apr 3, 202528.7529.4527.5028.5528.551,798,119
Apr 2, 202527.2029.7527.2029.4529.452,132,004
Apr 1, 202526.0028.3026.0027.6027.601,549,780
Mar 31, 202527.5027.7425.3026.9826.982,177,376
Mar 28, 202527.3627.7226.3426.7826.78986,369
Mar 27, 202527.8628.4626.8827.5427.542,621,349
Mar 26, 202526.4028.9826.4028.5028.502,225,635
Mar 25, 202527.4827.7825.9627.0027.004,632,005
Mar 24, 202526.8028.7525.9626.8226.823,574,088
Mar 21, 202528.0029.5226.3026.6026.602,420,409
Mar 20, 202529.0030.5827.9228.0028.001,996,443
Mar 19, 202531.0031.0029.0229.2829.282,631,738
Mar 18, 202529.7830.9829.0829.5029.503,314,803
Mar 17, 202529.0029.8028.2228.9628.961,999,062
Mar 14, 202528.6029.4427.3228.3628.361,321,804
Mar 13, 202527.5028.8326.9227.5027.502,169,815
Mar 12, 202526.0027.9225.0826.9026.903,451,345
Mar 11, 202527.0028.1425.2625.6225.621,660,955
Mar 10, 202527.0028.1426.5026.6626.661,888,317
Mar 7, 202528.1628.1626.3626.9626.961,942,316
Mar 6, 202529.3029.5426.6027.1627.162,431,256
Mar 5, 202527.7629.2227.5227.9827.981,686,446
Mar 4, 202529.5029.5027.0227.2827.281,700,817
Mar 3, 202528.4829.8427.2429.3829.382,801,697
Feb 28, 202528.4829.6427.0029.0029.006,262,432
Feb 27, 202529.5231.2028.5228.7028.701,977,658
Feb 26, 202530.0031.1429.0229.2829.282,729,266
Feb 25, 202531.0232.4829.8429.8829.881,655,489
Feb 24, 202532.5032.5030.5031.0031.001,771,731
Feb 21, 202532.0034.5031.0631.4831.483,346,484
Feb 20, 202535.4635.5032.0032.8632.864,442,492
Feb 19, 202533.7636.0033.4235.4235.422,719,835
Feb 18, 202533.6234.4632.5433.4833.482,010,317
Feb 17, 202534.9036.1833.0233.1633.163,191,242
Feb 14, 202534.3035.9834.1434.6634.662,203,248
Feb 13, 202535.0037.0834.2034.3034.303,054,527
Feb 12, 202534.2036.5033.7934.4034.401,975,387
Feb 11, 202536.6037.3434.6635.0035.001,630,449
Feb 10, 202536.0437.9635.3836.7836.781,787,099
Feb 7, 202538.4838.4835.5235.6635.661,690,980
Feb 6, 202534.4838.9034.2236.8036.804,795,759
Feb 5, 202535.0035.9834.1635.0835.082,047,840
Feb 4, 202534.0235.6833.5835.1235.122,875,763
Feb 3, 202535.6436.9833.4334.2434.245,544,580
Jan 31, 202538.0038.0035.2836.7636.764,013,705
Jan 30, 202536.0039.9235.3635.5435.548,587,015
Jan 29, 202534.3437.0034.3435.0435.042,487,498
Jan 28, 202534.4836.4634.0235.8435.842,507,765
Jan 27, 202534.5435.4234.0734.4634.461,672,202
Jan 24, 202535.0037.8434.0035.2235.224,003,696
Jan 23, 202534.5035.8033.5033.8833.881,878,672
Jan 22, 202536.0037.9034.0034.2634.261,819,709
Jan 21, 202536.4836.6035.2635.8035.801,268,084
Jan 20, 202536.6037.9835.4435.9235.921,357,076
Jan 17, 202535.5038.0035.5036.4236.42852,523
Jan 16, 202537.4637.9035.2035.4835.481,669,310
Jan 15, 202535.5038.3235.5037.4637.461,210,449
Jan 14, 202536.6038.4235.5035.9035.901,532,224
Jan 13, 202540.0040.0036.0836.0836.081,491,766
Jan 10, 202538.1241.6438.1238.5238.521,730,927
Jan 9, 202537.2840.7037.0240.1440.142,336,931
Jan 8, 202538.0040.1236.7437.2837.283,181,462
Jan 7, 202539.3041.4638.7439.5839.581,555,359
Jan 6, 202536.3040.8434.6039.6039.604,716,390
Jan 3, 202535.7436.9834.8436.3636.361,150,337
Jan 2, 202535.7036.5434.1035.7835.78723,496
Dec 31, 202434.4635.7034.1835.7035.70476,244
Dec 30, 202435.7035.7034.0234.4634.461,038,876
Dec 27, 202436.0036.9834.5035.7835.781,973,829
Dec 24, 202435.5036.2034.0236.2036.20812,106
Dec 23, 202437.0037.0034.3035.3835.382,726,941
Dec 20, 202434.1035.4033.1434.7234.724,059,878
Dec 19, 202436.0036.0033.2233.4033.402,146,993
Dec 18, 202434.7635.5233.0634.8034.803,961,633
Dec 17, 202433.3034.9832.9633.1633.161,447,987
Dec 16, 202435.1636.9833.2033.4633.462,340,362
Dec 13, 202435.0037.9035.0035.3635.361,047,018
Dec 12, 202436.0037.8835.0236.6036.601,060,729
Dec 11, 202435.3637.5235.0235.8835.881,123,552
Dec 10, 202437.4237.8836.1437.0037.001,715,963
Dec 9, 202436.0837.5236.0037.1437.142,566,284
Dec 6, 202434.8036.3634.0435.8835.883,075,950
Dec 5, 202436.0037.4633.5034.6434.644,939,938
Dec 4, 202432.2035.2632.2034.5034.501,800,839
Dec 3, 202433.5034.8233.0033.6633.662,354,418
Dec 2, 202434.0434.9032.3333.0033.005,781,944
Nov 29, 202434.0034.9233.6434.0234.021,694,646
Nov 28, 202434.5035.7234.5034.5234.521,205,366
Nov 27, 202434.5635.4833.7734.8034.802,390,331
Nov 26, 202435.0435.8834.3034.6234.622,222,859
Nov 25, 202434.2436.4234.2435.3035.3019,245,979
Nov 22, 202434.0035.2633.8235.2635.262,062,559
Nov 21, 202434.0034.9232.9034.2434.243,530,576
Nov 20, 202436.0036.4833.6434.1034.104,109,064
Nov 19, 202436.0037.9835.9036.1236.121,952,498
Nov 18, 202436.0038.0235.9237.2037.201,950,869
Nov 15, 202435.0037.7434.5936.2636.264,009,773
Nov 14, 202439.0039.0035.0035.2635.265,662,544
Nov 13, 202439.0041.0037.5037.7237.722,583,110
Nov 12, 202441.5641.9839.3639.5439.541,571,873
Nov 11, 202439.0041.2239.0041.2241.221,711,041
Nov 8, 202441.3642.7839.5039.9439.943,189,632
Nov 7, 202439.4041.4439.4039.5039.502,159,089
Nov 6, 202442.4045.0039.0039.3639.367,505,024
Nov 5, 202444.0044.9841.9943.2843.282,603,391
Nov 4, 202442.3244.0241.1442.1042.101,591,890
Nov 1, 202442.5843.4441.7143.2043.201,462,349
Oct 31, 202442.8445.3641.4942.0042.002,525,522
Oct 30, 202440.0045.4839.0043.3043.306,925,283
Oct 29, 202440.0041.3037.1639.0039.004,275,641
Oct 28, 202441.5041.5039.2840.3440.342,799,525
Oct 25, 202440.0041.4839.7240.0640.061,953,466
Oct 24, 202441.0041.9840.0040.0040.002,606,669
Oct 23, 202441.0042.9640.0240.5240.521,576,922
Oct 22, 202441.8043.0040.1240.2840.283,619,985
Oct 21, 202442.0044.2041.4041.4041.402,566,127
Oct 18, 202444.0044.2042.0243.5843.581,496,695
Oct 17, 202443.0045.4242.0242.2242.224,107,093
Oct 16, 202445.2046.2843.0243.1243.123,044,481
Oct 15, 202446.8247.6043.5045.0445.044,450,047
Oct 14, 202448.0048.0044.8245.5845.581,995,968
Oct 11, 202447.2049.2845.4045.9445.947,024,796
Oct 10, 202448.7249.0047.2647.7047.701,490,514
Oct 9, 202448.5049.5847.5248.3048.30991,236
Oct 8, 202450.5050.5048.0048.2448.241,323,201
Oct 7, 202450.0050.7047.9049.3449.341,480,132
Oct 4, 202449.4449.9448.0049.4249.42851,821
Oct 3, 202449.0051.4547.9248.4848.48889,732
Oct 2, 202449.0252.1047.6649.1649.161,060,693
Oct 1, 202450.0051.8548.3649.0649.061,362,502
Sep 30, 202450.4051.8349.5850.6050.601,265,407
Sep 27, 202447.3850.6246.7450.3550.352,195,652
Sep 26, 202449.6649.8247.0247.4647.461,022,234
Sep 25, 202447.5049.1047.5048.4448.44738,569
Sep 24, 202447.0048.9447.0048.0048.00646,711
Sep 23, 202449.4249.8846.2247.3047.302,481,942
Sep 20, 202449.0049.9847.0247.1647.162,009,971
Sep 19, 202450.0050.5048.7048.9848.981,438,636
Sep 18, 202448.5849.3848.0248.5048.50683,519
Sep 17, 202448.7049.2047.0248.7048.701,403,373
Sep 16, 202448.0049.9847.2247.9047.902,102,696
Sep 13, 202449.5049.6447.9849.4449.441,086,114
Sep 12, 202447.1649.6047.0247.5047.502,471,492
Sep 11, 202447.6649.7047.6647.9647.962,383,578
Sep 10, 202448.9050.2546.6247.8447.842,463,255
Sep 9, 202450.5050.6548.5249.0849.081,057,848
Sep 6, 202449.9450.7548.1050.2050.201,213,552
Sep 5, 202451.0051.0048.1050.1050.101,302,920
Sep 4, 202448.8450.9548.0849.9249.921,569,720
Sep 3, 202450.1051.0048.8648.9248.92707,694
Sep 2, 202451.0051.0048.8249.6249.621,862,889
Aug 30, 202450.0050.8548.8849.9249.921,776,490
Aug 29, 202449.5051.5549.1149.5049.501,491,487
Aug 28, 202452.3552.3548.9849.1249.126,578,649
Aug 27, 202450.1052.3050.1050.5550.551,931,995
Aug 23, 202451.2551.7050.0050.5550.551,488,731
Aug 22, 202451.0052.7549.5250.6050.602,565,717
Aug 21, 202450.5052.8550.5051.9551.952,170,295
Aug 20, 202453.0054.9550.6051.1551.152,230,986
Aug 19, 202453.2054.0051.0051.8051.801,513,382
Aug 16, 202455.0557.0051.6051.6051.603,185,560
Aug 15, 202459.0059.8953.9554.4554.456,681,255
Aug 14, 202458.2560.0056.5258.1558.152,866,574
Aug 13, 202454.0059.7553.0059.0059.006,619,439
Aug 12, 202452.5054.2750.9553.2053.201,989,066
Aug 9, 202451.4052.9550.9051.7551.751,144,746
Aug 8, 202452.2054.0050.2550.9050.901,557,677
Aug 7, 202451.0054.0051.0052.1552.151,519,796
Aug 6, 202451.7554.5049.5053.0053.002,919,741
Aug 5, 202451.7552.9548.0252.0552.055,157,459
Aug 2, 202452.6057.9551.2053.0553.052,647,161
Aug 1, 202450.0053.9550.0052.2552.251,425,978
Jul 31, 202452.1553.8050.8052.3052.302,768,353
Jul 30, 202451.4552.9551.0052.7052.70972,960
Jul 29, 202453.0055.4551.0551.5551.552,124,721
Jul 26, 202453.9555.2051.0553.7553.753,645,962
Jul 25, 202450.9053.4249.6053.1553.156,168,205
Jul 24, 202453.1053.1050.4650.9550.951,580,837
Jul 23, 202453.2053.2051.2551.5551.551,603,187
Jul 22, 202453.0054.4551.0552.4052.403,101,100
Jul 19, 202456.3556.7551.4552.5052.504,130,193
Jul 18, 202459.0062.6056.5056.7056.702,354,321
Jul 17, 202460.9063.7059.3559.8559.852,101,101
Jul 16, 202463.0064.5561.2261.6061.602,744,586
Jul 15, 202465.0067.9060.7861.5561.554,226,582
Jul 12, 202464.0065.5561.3865.5065.503,967,569
Jul 11, 202459.0063.9058.3063.9063.903,868,227
Jul 10, 202455.8558.9555.5558.3058.301,960,031
Jul 9, 202457.0059.1055.1557.1057.103,780,076
Jul 8, 202454.1560.1551.4059.3559.3510,115,065
Jul 5, 202449.0050.9549.0050.3550.352,225,561
Jul 4, 202450.0051.1048.2049.2649.262,744,684
Jul 3, 202448.0049.6147.2849.0449.041,801,828
Jul 2, 202448.0048.0046.4247.3047.301,249,162
Jul 1, 202446.0048.0046.0047.2447.241,353,066
Jun 28, 202447.4048.0246.0046.4046.401,655,417
Jun 27, 202447.0047.5646.5047.1647.16949,756
Jun 26, 202447.0047.9246.4847.0047.001,877,467
Jun 25, 202448.8049.9847.4847.6047.601,243,556
Jun 24, 202447.0049.5446.4248.7648.761,903,711
Jun 21, 202449.0049.4847.0047.1247.122,176,027
Jun 20, 202449.0049.7448.0048.3048.301,611,584
Jun 19, 202447.6649.7647.0248.3248.322,735,571
Jun 18, 202449.0049.6247.8247.8247.822,799,971
Jun 17, 202450.0050.3048.0048.2448.243,189,351
Jun 14, 202452.0053.0549.3649.5649.563,793,041
Jun 13, 202451.3552.5550.5951.0051.002,725,991
Jun 12, 202452.0053.0051.0051.5051.503,842,534
Jun 11, 202455.4056.5051.8552.0052.003,601,289
Jun 10, 202459.0061.0054.1254.7554.754,000,371
Jun 7, 202462.7064.1558.7558.8558.853,895,217
Jun 6, 202469.8071.8062.4562.7062.704,816,183
Jun 5, 202465.9568.3563.0063.6063.601,594,406
Jun 4, 202468.0070.3064.0564.6064.602,757,690
Jun 3, 202462.5069.2561.9167.9067.905,318,823
May 31, 202462.0066.7158.2562.6062.607,232,850
May 30, 202456.0061.2055.0060.7560.752,394,130
May 29, 202458.8058.8055.7056.7556.751,937,288
May 28, 202453.4559.0052.7956.3056.309,201,074
May 24, 202451.3053.0049.8052.1052.102,089,045
May 23, 202452.3555.4051.0051.3551.355,575,034
May 22, 202453.0056.3052.4854.5054.501,062,127
May 21, 202455.9556.9552.7554.0054.001,108,851
May 20, 202457.0057.0053.3553.7053.701,049,245
May 17, 202453.3557.0053.3556.2556.254,166,896
May 16, 202454.6556.7553.7055.3055.301,788,048
May 15, 202458.1058.1054.0555.0555.051,971,135
May 14, 202452.7057.2551.0556.4056.404,705,176
May 13, 202449.8454.0049.8451.7551.751,644,442
May 10, 202452.9054.1551.0051.0051.003,209,806
May 9, 202451.7055.0051.7052.9052.901,340,353
May 8, 202454.9054.9051.7552.5052.501,493,260
May 7, 202454.0055.0052.1052.4552.451,510,176
May 3, 202448.8053.3048.7052.7552.753,808,980
May 2, 202449.5053.3049.5049.7249.723,079,260
May 1, 202449.2051.9549.2049.4449.441,103,361
Apr 30, 202449.2051.3649.2050.9550.951,742,745
Apr 29, 202451.1053.9549.2251.0051.001,656,206
Apr 26, 202451.0054.3650.8551.1051.102,808,359
Apr 25, 202450.7552.7549.5650.0050.001,334,183
Apr 24, 202449.2652.9549.2650.5550.551,098,630
Apr 23, 202451.3052.9549.4951.5551.551,097,094
Apr 22, 202450.0051.9550.0051.2551.25898,752
Apr 19, 202449.0251.4048.5651.4051.401,092,110
Apr 18, 202449.1051.1048.7050.2050.201,499,688
Apr 17, 202452.8552.8549.7450.4550.451,299,627
Apr 16, 202450.4052.2048.5051.0551.052,454,640
Apr 15, 202452.4052.8550.5550.7550.752,155,444
Apr 12, 202453.6054.9552.1052.4552.451,557,728
Apr 11, 202455.0055.3852.5454.0054.001,831,900
Apr 10, 202454.9055.0052.0052.3552.351,946,787
Apr 9, 202455.5057.3053.5553.9553.951,607,582
Apr 8, 202453.4056.4552.8956.4056.401,788,015
Apr 5, 202452.6554.9552.5553.4553.45953,776
Apr 4, 202455.1555.3954.0554.6554.651,305,142

Related Tickers

NEL.OL Nel ASA
2.1780
-6.64%
 
PHE.L PowerHouse Energy Group Plc
0.4960
0.00%
 
EQT.L EQTEC plc
0.6600
+8.20%
 
NCH2.DE thyssenkrupp nucera AG & Co. KGaA
7.86
-7.10%
 
ALMCP.PA MCPHY ENERGY
0.4600
+29.94%
 
MPAC.L Mpac Group plc
385.00
-6.10%
 
MGAM.L Morgan Advanced Materials plc
182.20
-4.71%
 
SMIN.L Smiths Group plc
1,779.00
-5.92%
 
F3C.DE SFC Energy AG
19.62
-4.99%
 
BLDP Ballard Power Systems Inc.
1.0800
-0.92%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.