ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 52.000 | 53.000 | 51.000 | 51.500 | 51.500 | 3,842,534 |
| 2024-06-11 | 55.400 | 56.500 | 51.850 | 52.000 | 52.000 | 3,601,290 |
| 2024-06-10 | 59.000 | 61.000 | 54.119 | 54.750 | 54.750 | 4,000,372 |
| 2024-06-07 | 62.700 | 64.150 | 58.750 | 58.850 | 58.850 | 3,895,217 |
| 2024-06-06 | 69.800 | 71.800 | 62.450 | 62.700 | 62.700 | 4,816,183 |
| 2024-06-05 | 65.950 | 68.350 | 63.000 | 63.600 | 63.600 | 1,594,407 |
| 2024-06-04 | 68.000 | 70.300 | 64.050 | 64.600 | 64.600 | 2,757,691 |
| 2024-06-03 | 62.500 | 69.250 | 61.912 | 67.900 | 67.900 | 5,318,824 |
| 2024-05-31 | 62.000 | 66.710 | 58.250 | 62.600 | 62.600 | 7,232,851 |
| 2024-05-30 | 56.000 | 61.200 | 55.000 | 60.750 | 60.750 | 2,394,131 |
| 2024-05-29 | 58.800 | 58.800 | 55.700 | 56.750 | 56.750 | 1,937,289 |
| 2024-05-28 | 53.450 | 59.000 | 52.795 | 56.300 | 56.300 | 9,201,074 |
| 2024-05-24 | 51.300 | 53.000 | 49.800 | 52.100 | 52.100 | 2,089,046 |
| 2024-05-23 | 52.350 | 55.400 | 51.000 | 51.350 | 51.350 | 5,575,034 |
| 2024-05-22 | 53.000 | 56.300 | 52.484 | 54.500 | 54.500 | 1,062,128 |
| 2024-05-21 | 55.950 | 56.950 | 52.750 | 54.000 | 54.000 | 1,108,852 |
| 2024-05-20 | 57.000 | 57.000 | 53.350 | 53.700 | 53.700 | 1,049,245 |
| 2024-05-17 | 53.350 | 57.000 | 53.350 | 56.250 | 56.250 | 4,166,896 |
| 2024-05-16 | 54.650 | 56.750 | 53.700 | 55.300 | 55.300 | 1,788,049 |
| 2024-05-15 | 58.100 | 58.100 | 54.050 | 55.050 | 55.050 | 1,971,135 |
| 2024-05-14 | 52.700 | 57.250 | 51.050 | 56.400 | 56.400 | 4,705,177 |
| 2024-05-13 | 49.840 | 54.000 | 49.840 | 51.750 | 51.750 | 1,644,443 |
| 2024-05-10 | 52.900 | 54.150 | 51.000 | 51.000 | 51.000 | 3,209,806 |
| 2024-05-09 | 51.700 | 55.000 | 51.700 | 52.900 | 52.900 | 1,340,353 |
| 2024-05-08 | 54.900 | 54.900 | 51.750 | 52.500 | 52.500 | 1,493,260 |
| 2024-05-07 | 54.000 | 55.000 | 52.095 | 52.450 | 52.450 | 1,510,177 |
| 2024-05-03 | 48.800 | 53.300 | 48.700 | 52.750 | 52.750 | 3,808,980 |
| 2024-05-02 | 49.500 | 53.300 | 49.500 | 49.720 | 49.720 | 3,079,260 |
| 2024-05-01 | 49.200 | 51.950 | 49.200 | 49.440 | 49.440 | 1,103,361 |
| 2024-04-30 | 49.200 | 51.361 | 49.200 | 50.950 | 50.950 | 1,742,745 |
| 2024-04-29 | 51.100 | 53.950 | 49.220 | 51.000 | 51.000 | 1,656,207 |
| 2024-04-26 | 51.000 | 54.362 | 50.850 | 51.100 | 51.100 | 2,808,359 |
| 2024-04-25 | 50.750 | 52.750 | 49.560 | 50.000 | 50.000 | 1,334,183 |
| 2024-04-24 | 49.260 | 52.950 | 49.260 | 50.550 | 50.550 | 1,098,630 |
| 2024-04-23 | 51.300 | 52.950 | 49.486 | 51.550 | 51.550 | 1,097,094 |
| 2024-04-22 | 50.000 | 51.950 | 50.000 | 51.250 | 51.250 | 898,753 |
| 2024-04-19 | 49.020 | 51.400 | 48.560 | 51.400 | 51.400 | 1,092,110 |
| 2024-04-18 | 49.100 | 51.100 | 48.700 | 50.200 | 50.200 | 1,499,688 |
| 2024-04-17 | 52.850 | 52.850 | 49.740 | 50.450 | 50.450 | 1,299,627 |
| 2024-04-16 | 50.400 | 52.200 | 48.500 | 51.050 | 51.050 | 2,454,641 |
| 2024-04-15 | 52.400 | 52.850 | 50.550 | 50.750 | 50.750 | 2,155,445 |
| 2024-04-12 | 53.600 | 54.950 | 52.100 | 52.450 | 52.450 | 1,557,729 |
| 2024-04-11 | 55.000 | 55.375 | 52.545 | 54.000 | 54.000 | 1,831,900 |
| 2024-04-10 | 54.900 | 55.000 | 52.000 | 52.350 | 52.350 | 1,946,788 |
| 2024-04-09 | 55.500 | 57.300 | 53.550 | 53.950 | 53.950 | 1,607,583 |
| 2024-04-08 | 53.400 | 56.450 | 52.886 | 56.400 | 56.400 | 1,788,016 |
| 2024-04-05 | 52.650 | 54.950 | 52.550 | 53.450 | 53.450 | 953,776 |
| 2024-04-04 | 55.150 | 56.550 | 53.450 | 54.650 | 54.650 | 1,305,143 |
| 2024-04-03 | 52.300 | 55.050 | 51.550 | 54.250 | 54.250 | 1,360,714 |
| 2024-04-02 | 53.700 | 55.600 | 51.700 | 52.550 | 52.550 | 1,759,250 |
| 2024-03-28 | 55.000 | 55.260 | 51.700 | 53.720 | 53.720 | 1,372,026 |
| 2024-03-27 | 52.400 | 54.420 | 51.420 | 53.840 | 53.840 | 1,372,798 |
| 2024-03-26 | 51.000 | 52.440 | 51.000 | 52.420 | 52.420 | 790,289 |
| 2024-03-25 | 51.420 | 52.780 | 51.040 | 52.100 | 52.100 | 1,084,973 |
| 2024-03-22 | 54.300 | 54.720 | 51.640 | 52.140 | 52.140 | 1,409,528 |
| 2024-03-21 | 51.840 | 54.380 | 51.020 | 53.620 | 53.620 | 1,363,880 |
| 2024-03-20 | 51.960 | 53.200 | 51.120 | 51.840 | 51.840 | 1,255,659 |
| 2024-03-19 | 53.500 | 55.780 | 51.875 | 52.780 | 52.780 | 1,298,408 |
| 2024-03-18 | 53.500 | 55.440 | 53.500 | 54.000 | 54.000 | 1,364,145 |
| 2024-03-15 | 54.020 | 56.520 | 53.540 | 55.280 | 55.280 | 2,158,569 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.