ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ITM Itm Power Plc

34.66
0.36 (1.05%)
Feb 14 2025 - Closed
Delayed by 15 minutes

ITM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 34.66 0.36 1.05% 34.30 34.94 34.14 2,203,696
Feb 13 2025 34.30 -0.10 -0.29% 35.00 36.00 34.24 3,054,527
Feb 12 2025 34.40 -0.60 -1.71% 34.20 35.52 33.88 2,016,631
Feb 11 2025 35.00 -1.78 -4.84% 36.60 36.80 34.70 1,636,447
Feb 10 2025 36.78 1.12 3.14% 36.04 37.26 35.76 1,787,097
Feb 07 2025 35.66 -1.14 -3.10% 38.48 38.48 35.52 1,690,980
Feb 06 2025 36.80 1.72 4.90% 34.48 38.50 34.48 4,815,758
Feb 05 2025 35.08 -0.04 -0.11% 35.00 35.92 34.20 2,047,838
Feb 04 2025 35.12 0.88 2.57% 34.02 35.12 33.58 2,875,760
Feb 03 2025 34.24 -2.52 -6.86% 35.64 35.94 33.54 5,544,578
Jan 31 2025 36.76 1.22 3.43% 38.00 38.00 35.28 4,013,704
Jan 30 2025 35.54 0.50 1.43% 36.00 39.92 35.36 8,587,013
Jan 29 2025 35.04 -0.80 -2.23% 34.34 36.68 34.34 2,487,496
Jan 28 2025 35.84 1.38 4.00% 34.48 36.46 34.12 2,739,067
Jan 27 2025 34.46 -0.76 -2.16% 34.54 35.30 34.16 2,067,698
Jan 24 2025 35.22 1.34 3.96% 35.00 37.50 34.80 4,303,694
Jan 23 2025 33.88 -0.38 -1.11% 34.50 34.72 33.50 1,978,669
Jan 22 2025 34.26 -1.54 -4.30% 36.00 36.00 34.00 1,819,709
Jan 21 2025 35.80 -0.12 -0.33% 36.48 36.60 35.30 1,268,084
Jan 20 2025 35.92 -0.50 -1.37% 36.60 37.94 35.44 1,357,075
Jan 17 2025 36.42 0.94 2.65% 35.50 36.70 35.50 852,523
Jan 16 2025 35.48 -1.98 -5.29% 37.46 37.90 35.28 1,664,710
Jan 15 2025 37.46 1.56 4.35% 35.50 38.30 35.50 1,210,249
Jan 14 2025 35.90 -0.18 -0.50% 36.60 38.42 35.50 1,532,222
Jan 13 2025 36.08 -2.44 -6.33% 40.00 40.00 36.08 1,491,764
Jan 10 2025 38.52 -1.62 -4.04% 38.12 41.64 38.12 1,730,926
Jan 09 2025 40.14 2.86 7.67% 37.28 40.52 37.02 2,336,775
Jan 08 2025 37.28 -2.30 -5.81% 38.00 39.68 36.74 3,291,061
Jan 07 2025 39.58 -0.02 -0.05% 39.30 41.06 38.78 1,555,358
Jan 06 2025 39.60 3.24 8.91% 36.30 40.26 36.28 4,716,237
Jan 03 2025 36.36 0.58 1.62% 35.74 36.72 35.06 1,150,337
Jan 02 2025 35.78 0.08 0.22% 35.70 36.00 34.80 723,492
Dec 31 2024 35.70 1.24 3.60% 34.46 35.70 34.18 476,241
Dec 30 2024 34.46 -1.32 -3.69% 35.70 35.70 34.46 1,023,874
Dec 27 2024 35.78 -0.42 -1.16% 36.00 36.96 35.58 1,973,626
Dec 24 2024 36.20 0.82 2.32% 35.50 36.20 35.14 812,106
Dec 23 2024 35.38 0.66 1.90% 37.00 37.00 34.60 2,726,189
Dec 20 2024 34.72 1.32 3.95% 34.10 35.40 33.14 4,059,878
Dec 19 2024 33.40 -1.40 -4.02% 36.00 36.00 33.22 2,146,993
Dec 18 2024 34.80 1.64 4.95% 34.76 35.52 33.08 4,721,632
Dec 17 2024 33.16 -0.30 -0.90% 33.30 34.80 32.96 1,447,386
Dec 16 2024 33.46 -1.90 -5.37% 35.16 35.54 33.20 2,340,360
Dec 13 2024 35.36 -1.24 -3.39% 35.00 36.80 35.00 1,047,018
Dec 12 2024 36.60 0.72 2.01% 36.00 37.32 35.92 1,060,729
Dec 11 2024 35.88 -1.12 -3.03% 35.36 36.86 35.36 1,122,052
Dec 10 2024 37.00 -0.14 -0.38% 37.42 37.44 36.18 1,715,962
Dec 09 2024 37.14 1.26 3.51% 36.08 37.52 36.00 2,565,582
Dec 06 2024 35.88 1.24 3.58% 34.80 36.36 34.30 3,075,950
Dec 05 2024 34.64 0.14 0.41% 36.00 37.46 34.26 5,155,938
Dec 04 2024 34.50 0.84 2.50% 32.20 35.26 32.20 1,800,714
Dec 03 2024 33.66 0.66 2.00% 33.50 34.82 33.34 2,354,417
Dec 02 2024 33.00 -1.02 -3.00% 34.04 34.90 32.46 5,781,941
Nov 29 2024 34.02 -0.50 -1.45% 34.00 34.76 33.64 1,689,245
Nov 28 2024 34.52 -0.28 -0.80% 34.50 35.68 34.50 1,205,044
Nov 27 2024 34.80 0.18 0.52% 34.56 35.46 34.24 2,381,492
Nov 26 2024 34.62 -0.68 -1.93% 35.04 35.88 34.46 2,222,698
Nov 25 2024 35.30 0.04 0.11% 34.24 36.40 34.24 19,245,975
Nov 22 2024 35.26 1.02 2.98% 34.00 35.26 33.82 2,062,557
Nov 21 2024 34.24 0.14 0.41% 34.00 34.76 32.90 3,530,574
Nov 20 2024 34.10 -2.02 -5.59% 36.00 36.26 33.72 4,109,063
Nov 19 2024 36.12 -1.08 -2.90% 36.00 37.30 35.90 1,952,237

Your Recent History

Delayed Upgrade Clock