ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 98.920 | 101.20 | 97.560 | 99.380 | 99.380 | 2,446,235 |
| 2023-01-06 | 93.000 | 99.200 | 91.880 | 98.220 | 98.220 | 2,134,826 |
| 2023-01-05 | 99.620 | 99.760 | 95.200 | 95.780 | 95.780 | 1,360,237 |
| 2023-01-04 | 96.840 | 98.980 | 93.600 | 98.560 | 98.560 | 2,357,677 |
| 2023-01-03 | 93.320 | 96.920 | 92.320 | 96.920 | 96.920 | 2,266,413 |
| 2022-12-30 | 95.300 | 95.300 | 90.000 | 91.640 | 91.640 | 1,009,788 |
| 2022-12-29 | 87.580 | 94.820 | 85.520 | 94.380 | 94.380 | 2,939,305 |
| 2022-12-28 | 91.440 | 92.500 | 87.040 | 88.140 | 88.140 | 2,058,017 |
| 2022-12-23 | 87.000 | 89.980 | 85.960 | 88.900 | 88.900 | 1,197,236 |
| 2022-12-22 | 91.060 | 92.780 | 86.160 | 86.740 | 86.740 | 2,768,685 |
| 2022-12-21 | 91.800 | 94.980 | 90.920 | 92.300 | 92.300 | 2,311,220 |
| 2022-12-20 | 93.980 | 93.980 | 90.720 | 92.000 | 92.000 | 1,607,078 |
| 2022-12-19 | 96.260 | 96.260 | 90.860 | 94.680 | 94.680 | 1,237,863 |
| 2022-12-16 | 91.020 | 95.544 | 90.140 | 92.480 | 92.480 | 3,474,988 |
| 2022-12-15 | 94.120 | 95.600 | 91.020 | 91.120 | 91.120 | 1,843,252 |
| 2022-12-14 | 95.240 | 97.520 | 94.500 | 95.560 | 95.560 | 2,277,671 |
| 2022-12-13 | 93.740 | 99.220 | 89.996 | 96.140 | 96.140 | 2,987,166 |
| 2022-12-12 | 91.020 | 94.940 | 89.840 | 94.840 | 94.840 | 1,588,568 |
| 2022-12-09 | 91.020 | 94.960 | 89.700 | 91.700 | 91.700 | 2,507,211 |
| 2022-12-08 | 90.440 | 92.720 | 88.460 | 90.640 | 90.640 | 3,123,442 |
| 2022-12-07 | 100.00 | 100.80 | 90.000 | 90.000 | 90.000 | 4,376,749 |
| 2022-12-06 | 103.00 | 103.90 | 98.060 | 100.10 | 100.10 | 2,084,880 |
| 2022-12-05 | 103.60 | 106.60 | 101.85 | 103.15 | 103.15 | 2,612,810 |
| 2022-12-02 | 103.10 | 105.68 | 100.00 | 103.65 | 103.65 | 5,292,408 |
| 2022-12-01 | 102.35 | 108.45 | 102.35 | 104.55 | 104.55 | 7,733,002 |
| 2022-11-30 | 100.00 | 103.85 | 97.080 | 103.15 | 103.15 | 5,166,316 |
| 2022-11-29 | 103.00 | 103.00 | 96.480 | 97.940 | 97.940 | 6,162,222 |
| 2022-11-28 | 96.800 | 106.00 | 95.180 | 103.60 | 103.60 | 5,515,715 |
| 2022-11-25 | 101.70 | 104.32 | 97.180 | 97.720 | 97.720 | 4,943,818 |
| 2022-11-24 | 97.980 | 104.15 | 94.200 | 100.70 | 100.70 | 4,433,458 |
| 2022-11-23 | 91.280 | 97.240 | 87.140 | 97.240 | 97.240 | 3,848,695 |
| 2022-11-22 | 84.500 | 90.800 | 84.200 | 89.340 | 89.340 | 2,842,632 |
| 2022-11-21 | 87.480 | 88.760 | 84.100 | 85.180 | 85.180 | 2,979,086 |
| 2022-11-18 | 88.760 | 92.340 | 86.440 | 87.480 | 87.480 | 9,972,278 |
| 2022-11-17 | 91.340 | 91.940 | 86.280 | 87.780 | 87.780 | 5,062,693 |
| 2022-11-16 | 99.600 | 99.880 | 90.200 | 90.300 | 90.300 | 5,978,423 |
| 2022-11-15 | 101.60 | 101.95 | 96.160 | 100.90 | 100.90 | 4,245,243 |
| 2022-11-14 | 102.50 | 105.95 | 99.240 | 102.50 | 102.50 | 5,308,088 |
| 2022-11-11 | 105.80 | 110.00 | 97.220 | 102.40 | 102.40 | 10,470,640 |
| 2022-11-10 | 87.700 | 106.10 | 86.920 | 103.35 | 103.35 | 10,083,490 |
| 2022-11-09 | 92.940 | 94.980 | 87.860 | 89.000 | 89.000 | 9,691,093 |
| 2022-11-08 | 85.000 | 93.140 | 81.400 | 92.940 | 92.940 | 7,714,518 |
| 2022-11-07 | 88.140 | 91.560 | 85.000 | 89.020 | 89.020 | 3,044,041 |
| 2022-11-04 | 88.800 | 88.800 | 85.100 | 85.900 | 85.900 | 3,419,839 |
| 2022-11-03 | 84.280 | 87.824 | 81.300 | 86.600 | 86.600 | 3,955,675 |
| 2022-11-02 | 88.320 | 91.920 | 84.000 | 84.840 | 84.840 | 7,096,379 |
| 2022-11-01 | 84.000 | 93.160 | 82.520 | 88.860 | 88.860 | 7,102,721 |
| 2022-10-31 | 81.020 | 83.435 | 76.820 | 82.660 | 82.660 | 5,606,865 |
| 2022-10-28 | 80.580 | 83.020 | 77.560 | 79.920 | 79.920 | 6,559,791 |
| 2022-10-27 | 76.220 | 87.680 | 66.020 | 83.700 | 83.700 | 34,115,246 |
| 2022-10-26 | 96.380 | 105.85 | 94.660 | 104.45 | 104.45 | 5,342,541 |
| 2022-10-25 | 91.560 | 97.360 | 88.760 | 96.380 | 96.380 | 4,766,854 |
| 2022-10-24 | 94.380 | 96.980 | 91.500 | 92.900 | 92.900 | 5,665,752 |
| 2022-10-21 | 94.900 | 96.980 | 91.000 | 95.500 | 95.500 | 4,934,365 |
| 2022-10-20 | 92.720 | 96.920 | 87.760 | 95.160 | 95.160 | 7,163,508 |
| 2022-10-19 | 97.420 | 98.380 | 92.560 | 94.000 | 94.000 | 3,157,708 |
| 2022-10-18 | 94.620 | 99.620 | 93.060 | 96.000 | 96.000 | 3,923,040 |
| 2022-10-17 | 95.920 | 97.440 | 91.040 | 92.260 | 92.260 | 6,160,490 |
| 2022-10-14 | 92.480 | 96.620 | 90.800 | 91.460 | 91.460 | 4,232,828 |
| 2022-10-13 | 91.000 | 94.900 | 85.645 | 91.100 | 91.100 | 5,666,784 |
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.