ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 180.75 | 203.19 | 177.50 | 201.00 | 201.00 | 3,801,935 |
| 2022-07-15 | 179.40 | 182.45 | 175.00 | 177.70 | 177.70 | 2,288,728 |
| 2022-07-14 | 179.50 | 183.31 | 175.45 | 178.00 | 178.00 | 1,851,107 |
| 2022-07-13 | 185.60 | 187.00 | 173.00 | 181.30 | 181.30 | 3,000,338 |
| 2022-07-12 | 184.15 | 192.35 | 182.50 | 187.45 | 187.45 | 1,940,715 |
| 2022-07-11 | 183.35 | 198.03 | 183.35 | 188.10 | 188.10 | 2,383,249 |
| 2022-07-08 | 189.35 | 190.71 | 182.90 | 187.85 | 187.85 | 2,563,897 |
| 2022-07-07 | 179.15 | 188.90 | 174.20 | 187.40 | 187.40 | 3,053,383 |
| 2022-07-06 | 173.95 | 177.75 | 170.95 | 177.75 | 177.75 | 2,579,536 |
| 2022-07-05 | 173.40 | 176.75 | 167.45 | 171.75 | 171.75 | 3,950,009 |
| 2022-07-04 | 182.95 | 184.95 | 170.75 | 171.05 | 171.05 | 1,382,846 |
| 2022-07-01 | 171.45 | 183.50 | 168.65 | 180.90 | 180.90 | 2,885,527 |
| 2022-06-30 | 171.20 | 178.25 | 165.45 | 172.80 | 172.80 | 5,167,796 |
| 2022-06-29 | 197.00 | 198.25 | 172.45 | 173.60 | 173.60 | 3,828,024 |
| 2022-06-28 | 200.30 | 202.70 | 193.50 | 193.50 | 193.50 | 2,041,403 |
| 2022-06-27 | 194.00 | 206.20 | 193.05 | 195.85 | 195.85 | 2,846,707 |
| 2022-06-24 | 195.90 | 199.50 | 191.00 | 194.55 | 194.55 | 2,760,683 |
| 2022-06-23 | 207.00 | 207.00 | 189.55 | 190.40 | 190.40 | 3,503,674 |
| 2022-06-22 | 206.50 | 212.70 | 201.10 | 207.30 | 207.30 | 2,736,688 |
| 2022-06-21 | 205.00 | 218.90 | 201.11 | 216.70 | 216.70 | 3,239,085 |
| 2022-06-20 | 209.90 | 219.00 | 209.50 | 214.50 | 214.50 | 4,944,652 |
| 2022-06-17 | 202.10 | 218.80 | 202.10 | 214.10 | 214.10 | 3,438,471 |
| 2022-06-16 | 219.20 | 219.90 | 201.40 | 205.80 | 205.80 | 2,664,750 |
| 2022-06-15 | 208.90 | 216.90 | 207.37 | 212.90 | 212.90 | 4,786,413 |
| 2022-06-14 | 217.40 | 219.10 | 202.20 | 202.20 | 202.20 | 3,490,514 |
| 2022-06-13 | 224.90 | 230.15 | 209.60 | 210.90 | 210.90 | 5,329,995 |
| 2022-06-10 | 234.00 | 244.10 | 228.90 | 231.20 | 231.20 | 5,139,427 |
| 2022-06-09 | 278.80 | 288.10 | 236.10 | 236.20 | 236.20 | 12,176,200 |
| 2022-06-08 | 290.10 | 293.10 | 283.20 | 288.80 | 288.80 | 1,965,611 |
| 2022-06-07 | 294.90 | 300.90 | 283.00 | 288.80 | 288.80 | 1,745,647 |
| 2022-06-06 | 292.70 | 303.70 | 286.18 | 301.80 | 301.80 | 2,218,828 |
| 2022-06-01 | 292.00 | 297.30 | 284.48 | 286.50 | 286.50 | 2,441,509 |
| 2022-05-31 | 312.60 | 313.10 | 293.48 | 294.70 | 294.70 | 3,102,559 |
| 2022-05-30 | 315.00 | 320.00 | 302.90 | 304.90 | 304.90 | 2,113,339 |
| 2022-05-27 | 308.00 | 314.60 | 299.80 | 313.50 | 313.50 | 2,271,321 |
| 2022-05-26 | 290.00 | 301.50 | 289.10 | 301.50 | 301.50 | 1,885,212 |
| 2022-05-25 | 316.00 | 316.00 | 288.00 | 288.00 | 288.00 | 2,805,321 |
| 2022-05-24 | 314.00 | 319.60 | 304.30 | 310.40 | 310.40 | 1,347,250 |
| 2022-05-23 | 301.00 | 322.20 | 301.00 | 318.40 | 318.40 | 1,358,375 |
| 2022-05-20 | 314.00 | 322.30 | 304.20 | 304.60 | 304.60 | 3,890,446 |
| 2022-05-19 | 291.40 | 313.90 | 291.40 | 311.30 | 311.30 | 3,005,217 |
| 2022-05-18 | 296.90 | 309.10 | 293.90 | 299.30 | 299.30 | 2,541,959 |
| 2022-05-17 | 295.00 | 295.10 | 287.60 | 293.20 | 293.20 | 2,004,824 |
| 2022-05-16 | 287.40 | 294.70 | 281.50 | 287.30 | 287.30 | 2,549,308 |
| 2022-05-13 | 280.00 | 289.20 | 270.00 | 286.60 | 286.60 | 2,201,362 |
| 2022-05-12 | 270.00 | 276.98 | 253.30 | 268.90 | 268.90 | 3,191,407 |
| 2022-05-11 | 270.00 | 288.50 | 269.50 | 281.10 | 281.10 | 2,071,714 |
| 2022-05-10 | 282.10 | 288.72 | 267.30 | 268.90 | 268.90 | 4,023,230 |
| 2022-05-09 | 296.00 | 303.90 | 277.00 | 277.00 | 277.00 | 4,177,262 |
| 2022-05-06 | 308.20 | 313.90 | 296.00 | 301.90 | 301.90 | 4,793,183 |
| 2022-05-05 | 313.20 | 329.20 | 310.00 | 312.50 | 312.50 | 3,842,946 |
| 2022-05-04 | 310.40 | 327.50 | 310.30 | 313.10 | 313.10 | 1,508,971 |
| 2022-05-03 | 315.60 | 328.80 | 310.80 | 318.00 | 318.00 | 3,073,999 |
| 2022-04-29 | 307.60 | 338.90 | 307.60 | 331.40 | 331.40 | 2,301,983 |
| 2022-04-28 | 328.00 | 332.19 | 304.50 | 311.60 | 311.60 | 1,713,532 |
| 2022-04-27 | 314.80 | 325.20 | 309.29 | 323.90 | 323.90 | 1,582,421 |
| 2022-04-26 | 328.30 | 333.30 | 315.20 | 317.90 | 317.90 | 1,506,016 |
| 2022-04-25 | 331.60 | 332.92 | 311.00 | 325.30 | 325.30 | 3,464,808 |
| 2022-04-22 | 339.90 | 347.71 | 326.00 | 327.30 | 327.30 | 3,779,836 |
| 2022-04-21 | 368.60 | 372.00 | 340.70 | 340.70 | 340.70 | 3,949,669 |
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.