ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 97.480 | 99.340 | 90.900 | 90.920 | 90.920 | 3,479,622 |
| 2022-10-11 | 97.000 | 99.880 | 95.120 | 97.620 | 97.620 | 2,762,199 |
| 2022-10-10 | 100.00 | 101.45 | 96.660 | 97.060 | 97.060 | 3,960,994 |
| 2022-10-07 | 100.95 | 105.90 | 98.600 | 101.55 | 101.55 | 3,622,308 |
| 2022-10-06 | 108.25 | 109.10 | 101.80 | 102.10 | 102.10 | 4,347,494 |
| 2022-10-05 | 115.90 | 115.90 | 104.40 | 104.40 | 104.40 | 3,098,808 |
| 2022-10-04 | 107.65 | 119.28 | 104.05 | 116.05 | 116.05 | 5,396,763 |
| 2022-10-03 | 106.00 | 106.00 | 98.020 | 105.55 | 105.55 | 5,211,912 |
| 2022-09-30 | 101.20 | 105.65 | 97.840 | 104.60 | 104.60 | 4,146,240 |
| 2022-09-29 | 114.30 | 114.30 | 101.80 | 101.80 | 101.80 | 2,970,884 |
| 2022-09-28 | 110.95 | 116.10 | 104.45 | 113.85 | 113.85 | 5,987,258 |
| 2022-09-27 | 110.00 | 119.15 | 109.00 | 113.80 | 113.80 | 6,174,807 |
| 2022-09-26 | 99.360 | 109.95 | 98.400 | 108.65 | 108.65 | 4,484,215 |
| 2022-09-23 | 105.50 | 107.75 | 97.540 | 101.65 | 101.65 | 5,714,558 |
| 2022-09-22 | 110.70 | 111.72 | 106.05 | 107.45 | 107.45 | 3,788,627 |
| 2022-09-21 | 107.65 | 114.95 | 105.60 | 113.20 | 113.20 | 5,362,363 |
| 2022-09-20 | 114.10 | 116.65 | 105.25 | 109.95 | 109.95 | 7,666,019 |
| 2022-09-16 | 108.50 | 116.00 | 107.65 | 115.10 | 115.10 | 9,701,298 |
| 2022-09-15 | 113.00 | 121.40 | 108.80 | 111.25 | 111.25 | 10,238,280 |
| 2022-09-14 | 132.90 | 136.30 | 108.80 | 115.25 | 115.25 | 38,611,449 |
| 2022-09-13 | 164.00 | 167.01 | 153.17 | 153.20 | 153.20 | 3,463,586 |
| 2022-09-12 | 162.35 | 168.00 | 158.00 | 161.65 | 161.65 | 3,459,058 |
| 2022-09-09 | 161.00 | 168.95 | 159.50 | 166.05 | 166.05 | 2,302,352 |
| 2022-09-08 | 162.80 | 168.74 | 155.10 | 160.50 | 160.50 | 3,668,383 |
| 2022-09-07 | 163.00 | 164.95 | 154.80 | 163.55 | 163.55 | 6,129,937 |
| 2022-09-06 | 171.60 | 178.40 | 167.15 | 171.25 | 171.25 | 1,919,458 |
| 2022-09-05 | 176.70 | 179.35 | 171.55 | 172.65 | 172.65 | 1,935,793 |
| 2022-09-02 | 183.05 | 185.90 | 177.90 | 179.40 | 179.40 | 2,376,995 |
| 2022-09-01 | 195.70 | 198.00 | 179.45 | 179.45 | 179.45 | 2,789,270 |
| 2022-08-31 | 199.95 | 204.60 | 197.25 | 197.60 | 197.60 | 1,824,517 |
| 2022-08-30 | 202.70 | 211.00 | 200.20 | 201.20 | 201.20 | 1,641,391 |
| 2022-08-26 | 208.10 | 214.20 | 205.70 | 207.50 | 207.50 | 2,402,886 |
| 2022-08-25 | 201.00 | 211.90 | 199.10 | 206.00 | 206.00 | 2,967,763 |
| 2022-08-24 | 201.30 | 203.30 | 193.60 | 198.75 | 198.75 | 2,955,082 |
| 2022-08-23 | 201.20 | 209.90 | 197.10 | 202.80 | 202.80 | 1,974,040 |
| 2022-08-22 | 208.30 | 208.30 | 193.35 | 198.70 | 198.70 | 1,947,501 |
| 2022-08-19 | 208.20 | 216.70 | 201.00 | 204.50 | 204.50 | 1,969,841 |
| 2022-08-18 | 225.00 | 228.50 | 208.10 | 213.10 | 213.10 | 6,819,046 |
| 2022-08-17 | 238.10 | 248.02 | 237.70 | 242.20 | 242.20 | 1,903,510 |
| 2022-08-16 | 252.70 | 260.01 | 236.90 | 244.50 | 244.50 | 2,152,618 |
| 2022-08-15 | 250.00 | 251.60 | 237.50 | 250.40 | 250.40 | 2,160,113 |
| 2022-08-12 | 247.50 | 249.00 | 235.10 | 240.00 | 240.00 | 2,508,475 |
| 2022-08-11 | 221.00 | 251.30 | 220.17 | 248.40 | 248.40 | 4,211,472 |
| 2022-08-10 | 202.00 | 221.00 | 197.35 | 221.00 | 221.00 | 3,393,619 |
| 2022-08-09 | 216.00 | 216.00 | 200.20 | 201.10 | 201.10 | 2,092,058 |
| 2022-08-08 | 217.70 | 220.00 | 205.20 | 215.00 | 215.00 | 2,983,675 |
| 2022-08-05 | 212.10 | 218.80 | 207.40 | 217.40 | 217.40 | 3,167,482 |
| 2022-08-04 | 205.90 | 213.80 | 202.10 | 208.90 | 208.90 | 2,463,816 |
| 2022-08-03 | 212.00 | 213.90 | 201.10 | 203.80 | 203.80 | 1,708,280 |
| 2022-08-02 | 205.00 | 209.08 | 197.80 | 208.80 | 208.80 | 1,682,291 |
| 2022-08-01 | 211.00 | 216.70 | 200.60 | 206.60 | 206.60 | 2,027,712 |
| 2022-07-29 | 220.00 | 222.50 | 210.30 | 213.00 | 213.00 | 3,030,173 |
| 2022-07-28 | 200.00 | 218.90 | 197.95 | 215.50 | 215.50 | 6,511,304 |
| 2022-07-27 | 196.00 | 198.95 | 190.05 | 197.80 | 197.80 | 1,559,149 |
| 2022-07-26 | 197.60 | 202.90 | 185.35 | 188.95 | 188.95 | 2,389,822 |
| 2022-07-25 | 200.00 | 200.00 | 186.05 | 191.95 | 191.95 | 2,116,532 |
| 2022-07-22 | 202.00 | 204.00 | 198.20 | 201.10 | 201.10 | 1,510,720 |
| 2022-07-21 | 205.00 | 205.80 | 196.00 | 200.30 | 200.30 | 1,091,166 |
| 2022-07-20 | 200.00 | 203.90 | 192.85 | 203.80 | 203.80 | 2,259,941 |
| 2022-07-19 | 196.25 | 200.00 | 191.95 | 197.10 | 197.10 | 1,430,383 |
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.