tiprankstipranks
Trending News
More News >
ITM Power PLC (GB:ITM)
LSE:ITM
UK Market
Advertisement

ITM Power (ITM) Historical Prices

Compare
366 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 05, 2025
70.80
71.80
64.20
66.50
66.50
-1.48%
5,305,461
0.93
Aug 04, 2025
63.00
68.20
60.90
67.50
67.50
+12.50%
6,723,977
1.19
Aug 01, 2025
60.00
61.93
58.90
60.00
60.00
-1.32%
2,097,326
0.37
Jul 31, 2025
60.00
63.40
58.84
60.80
60.80
+3.23%
4,798,390
0.86
Jul 30, 2025
57.00
59.40
56.80
58.90
58.90
+1.20%
3,851,259
0.69
Jul 29, 2025
65.40
66.00
57.10
58.20
58.20
-11.01%
13,081,960
2.43
Jul 28, 2025
64.10
70.00
63.20
65.40
65.40
+2.03%
7,464,098
1.41
Jul 25, 2025
65.30
67.00
63.30
64.10
64.10
-3.32%
2,732,759
0.52
Jul 24, 2025
64.80
67.70
64.10
66.30
66.30
+2.47%
4,412,897
0.84
Jul 23, 2025
66.70
68.70
64.10
64.70
64.70
-3.86%
4,991,261
0.95
Jul 22, 2025
70.80
73.20
65.20
67.30
67.30
-6.66%
6,462,285
1.22
Jul 21, 2025
76.00
77.00
70.38
72.10
72.10
-5.26%
4,611,670
0.87
Jul 18, 2025
74.10
76.10
73.40
76.10
76.10
+1.87%
2,619,156
0.50
Jul 17, 2025
76.00
78.20
74.00
74.70
74.70
-1.97%
2,776,630
0.53
Jul 16, 2025
74.50
78.18
73.60
76.20
76.20
-2.81%
3,317,076
0.63
Jul 15, 2025
77.70
81.40
75.50
78.40
78.40
+0.90%
3,201,190
0.61
Jul 14, 2025
82.70
83.00
75.30
77.70
77.70
-6.72%
5,292,041
1.02
Jul 11, 2025
82.80
87.10
82.00
83.30
83.30
-1.30%
2,517,633
0.49
Jul 10, 2025
87.00
90.73
83.10
84.40
84.40
0.00%
5,620,529
1.10
Jul 09, 2025
86.80
86.80
82.30
84.40
84.40
-0.59%
4,676,339
0.92
Jul 08, 2025
94.00
94.00
83.10
84.90
84.90
-6.08%
5,264,103
1.04
Jul 07, 2025
96.00
98.45
88.00
90.40
90.40
-3.83%
6,438,360
1.30
Jul 04, 2025
88.10
95.75
86.60
94.00
94.00
+3.75%
4,682,003
0.95
Jul 03, 2025
83.40
91.20
83.00
90.60
90.60
+8.50%
6,854,533
1.42
Jul 02, 2025
77.70
85.70
75.70
83.50
83.50
+4.51%
5,136,066
1.07
Jul 01, 2025
81.40
84.10
78.50
79.90
79.90
+0.38%
4,058,121
0.86
Jun 30, 2025
81.80
82.00
78.73
79.60
79.60
-0.87%
2,028,596
0.43
Jun 27, 2025
74.80
80.40
74.80
80.30
80.30
+3.35%
1,899,362
0.40
Jun 26, 2025
79.40
79.40
75.50
77.70
77.70
+1.17%
1,445,079
0.30
Jun 25, 2025
77.30
82.90
75.90
76.80
76.80
-0.90%
3,511,369
0.73
Jun 24, 2025
75.00
78.90
74.20
77.50
77.50
+5.87%
2,630,362
0.55
Jun 23, 2025
72.60
75.60
70.30
73.20
73.20
-1.74%
3,462,259
0.72
Jun 20, 2025
76.10
78.61
74.50
74.50
74.50
-4.49%
3,272,549
0.69
Jun 19, 2025
81.80
81.80
77.00
78.00
78.00
-4.65%
1,864,533
0.39
Jun 18, 2025
83.00
84.90
77.90
81.80
81.80
-0.49%
4,005,095
0.84
Jun 17, 2025
75.60
82.60
74.70
82.20
82.20
+11.99%
8,106,848
1.74
Jun 16, 2025
73.60
78.50
72.15
73.40
73.40
+1.10%
2,471,650
0.53
Jun 13, 2025
69.60
74.00
68.30
72.60
72.60
-0.82%
3,834,570
0.83
Jun 12, 2025
74.70
77.50
72.50
73.20
73.20
-6.27%
4,139,997
0.90
Jun 11, 2025
75.00
81.90
72.30
78.10
78.10
+4.13%
4,511,986
0.99
Jun 10, 2025
82.70
84.00
72.60
75.00
75.00
-10.29%
8,796,167
1.97
Jun 09, 2025
74.10
83.60
72.70
83.60
83.60
+14.99%
9,977,457
2.30
Jun 06, 2025
63.60
75.20
62.50
72.70
72.70
+18.40%
13,991,610
3.38
Jun 05, 2025
68.30
70.70
59.15
61.40
61.40
-9.84%
15,564,360
3.97
Jun 04, 2025
81.40
94.80
67.17
68.10
68.10
-13.03%
38,246,070
11.38
Jun 03, 2025
66.00
79.73
65.00
78.30
78.30
+22.73%
15,716,180
4.90
Jun 02, 2025
58.60
67.90
56.40
63.80
63.80
+12.32%
13,053,250
4.30
May 30, 2025
49.80
58.70
49.05
56.80
56.80
+14.06%
9,419,774
3.22
May 29, 2025
48.05
50.90
48.05
49.80
49.80
+1.22%
1,854,989
0.63
May 28, 2025
48.35
51.20
48.00
49.20
49.20
+0.20%
3,552,329
1.23
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis