ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 73.740 | 73.740 | 70.000 | 70.840 | 70.840 | 1,388,293 |
| 2023-06-30 | 73.500 | 75.200 | 71.440 | 72.280 | 72.280 | 1,105,193 |
| 2023-06-29 | 74.720 | 75.260 | 72.480 | 73.560 | 73.560 | 791,920 |
| 2023-06-28 | 71.960 | 75.280 | 71.480 | 73.640 | 73.640 | 798,728 |
| 2023-06-27 | 72.560 | 74.820 | 70.800 | 71.440 | 71.440 | 833,380 |
| 2023-06-26 | 72.000 | 74.580 | 70.640 | 73.540 | 73.540 | 948,830 |
| 2023-06-23 | 78.000 | 78.000 | 72.040 | 72.460 | 72.460 | 1,154,966 |
| 2023-06-22 | 78.760 | 78.940 | 75.202 | 77.020 | 77.020 | 701,912 |
| 2023-06-21 | 79.000 | 79.500 | 76.784 | 77.020 | 77.020 | 1,449,207 |
| 2023-06-20 | 79.000 | 79.000 | 75.800 | 78.580 | 78.580 | 862,026 |
| 2023-06-19 | 79.000 | 79.760 | 76.020 | 76.280 | 76.280 | 935,514 |
| 2023-06-16 | 77.200 | 79.320 | 74.360 | 78.840 | 78.840 | 1,844,356 |
| 2023-06-15 | 76.800 | 78.260 | 73.840 | 78.260 | 78.260 | 1,672,686 |
| 2023-06-14 | 75.000 | 77.980 | 72.640 | 76.800 | 76.800 | 2,430,111 |
| 2023-06-13 | 76.860 | 76.900 | 74.044 | 76.900 | 76.900 | 1,404,378 |
| 2023-06-12 | 75.000 | 75.480 | 71.700 | 75.160 | 75.160 | 920,134 |
| 2023-06-09 | 76.540 | 76.840 | 72.540 | 74.040 | 74.040 | 1,441,104 |
| 2023-06-08 | 75.860 | 76.840 | 73.694 | 75.460 | 75.460 | 1,360,418 |
| 2023-06-07 | 71.800 | 77.440 | 69.679 | 76.860 | 76.860 | 2,882,838 |
| 2023-06-06 | 71.500 | 72.666 | 69.000 | 71.180 | 71.180 | 1,256,918 |
| 2023-06-05 | 70.500 | 73.720 | 70.380 | 71.240 | 71.240 | 1,560,375 |
| 2023-06-02 | 70.160 | 71.900 | 68.347 | 69.800 | 69.800 | 2,222,959 |
| 2023-06-01 | 71.000 | 73.672 | 67.480 | 68.560 | 68.560 | 2,804,558 |
| 2023-05-31 | 67.000 | 70.200 | 66.000 | 69.240 | 69.240 | 3,667,016 |
| 2023-05-30 | 68.520 | 70.980 | 67.000 | 67.040 | 67.040 | 2,197,073 |
| 2023-05-26 | 68.200 | 70.000 | 68.200 | 68.580 | 68.580 | 2,278,942 |
| 2023-05-25 | 71.280 | 71.980 | 68.000 | 68.900 | 68.900 | 2,697,138 |
| 2023-05-24 | 72.000 | 72.980 | 67.400 | 69.000 | 69.000 | 3,523,213 |
| 2023-05-23 | 71.000 | 72.920 | 68.500 | 71.420 | 71.420 | 1,890,118 |
| 2023-05-22 | 71.200 | 73.220 | 68.120 | 70.980 | 70.980 | 2,156,905 |
| 2023-05-19 | 72.080 | 72.080 | 68.120 | 68.780 | 68.780 | 6,814,863 |
| 2023-05-18 | 72.060 | 72.836 | 67.456 | 69.160 | 69.160 | 1,954,924 |
| 2023-05-17 | 70.180 | 73.220 | 68.300 | 69.200 | 69.200 | 2,583,531 |
| 2023-05-16 | 72.260 | 75.040 | 69.540 | 71.440 | 71.440 | 2,443,945 |
| 2023-05-15 | 74.000 | 76.703 | 67.340 | 72.040 | 72.040 | 5,568,134 |
| 2023-05-12 | 74.860 | 77.060 | 74.300 | 75.220 | 75.220 | 1,944,469 |
| 2023-05-11 | 78.080 | 78.760 | 73.840 | 75.440 | 75.440 | 2,945,651 |
| 2023-05-10 | 76.620 | 79.620 | 75.220 | 77.860 | 77.860 | 1,413,591 |
| 2023-05-09 | 85.740 | 85.980 | 77.000 | 77.960 | 77.960 | 3,052,894 |
| 2023-05-05 | 80.700 | 84.960 | 79.160 | 83.080 | 83.080 | 2,268,824 |
| 2023-05-04 | 79.140 | 81.160 | 77.500 | 80.760 | 80.760 | 1,652,086 |
| 2023-05-03 | 81.000 | 82.080 | 77.640 | 79.220 | 79.220 | 1,188,047 |
| 2023-05-02 | 80.000 | 82.820 | 78.220 | 80.160 | 80.160 | 1,957,365 |
| 2023-04-28 | 77.000 | 79.520 | 77.000 | 78.180 | 78.180 | 2,018,632 |
| 2023-04-27 | 75.800 | 78.940 | 73.480 | 78.000 | 78.000 | 2,021,038 |
| 2023-04-26 | 75.000 | 77.920 | 73.500 | 73.500 | 73.500 | 2,353,958 |
| 2023-04-25 | 77.020 | 78.500 | 75.900 | 76.200 | 76.200 | 1,137,285 |
| 2023-04-24 | 74.780 | 78.740 | 74.020 | 77.100 | 77.100 | 1,750,132 |
| 2023-04-21 | 76.580 | 78.000 | 73.500 | 75.020 | 75.020 | 4,504,745 |
| 2023-04-20 | 77.220 | 78.800 | 76.200 | 76.540 | 76.540 | 1,695,644 |
| 2023-04-19 | 77.920 | 78.852 | 76.440 | 77.400 | 77.400 | 1,481,158 |
| 2023-04-18 | 83.760 | 84.760 | 78.700 | 79.180 | 79.180 | 2,722,229 |
| 2023-04-17 | 82.000 | 84.400 | 80.820 | 83.300 | 83.300 | 2,572,915 |
| 2023-04-14 | 76.260 | 80.980 | 75.140 | 80.300 | 80.300 | 2,068,766 |
| 2023-04-13 | 77.340 | 78.980 | 74.160 | 75.580 | 75.580 | 2,769,475 |
| 2023-04-12 | 79.600 | 80.780 | 77.000 | 77.580 | 77.580 | 3,695,902 |
| 2023-04-11 | 80.260 | 81.380 | 79.020 | 79.420 | 79.420 | 1,330,835 |
| 2023-04-06 | 76.380 | 79.874 | 76.000 | 78.600 | 78.600 | 2,787,794 |
| 2023-04-05 | 81.740 | 82.580 | 77.520 | 77.940 | 77.940 | 3,530,517 |
| 2023-04-04 | 84.500 | 87.020 | 80.000 | 80.860 | 80.860 | 3,123,455 |
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.