ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 360.00 | 381.80 | 349.90 | 369.30 | 369.30 | 3,034,963 |
| 2022-04-19 | 361.40 | 361.40 | 343.20 | 358.50 | 358.50 | 2,913,638 |
| 2022-04-14 | 367.00 | 367.00 | 349.50 | 355.60 | 355.60 | 2,015,727 |
| 2022-04-13 | 360.70 | 368.30 | 345.80 | 354.60 | 354.60 | 2,925,289 |
| 2022-04-12 | 356.60 | 360.00 | 341.60 | 347.30 | 347.30 | 2,229,338 |
| 2022-04-11 | 350.10 | 359.15 | 345.20 | 352.70 | 352.70 | 1,856,939 |
| 2022-04-08 | 370.80 | 372.70 | 351.70 | 356.50 | 356.50 | 3,548,163 |
| 2022-04-07 | 358.20 | 375.60 | 355.30 | 358.70 | 358.70 | 3,322,267 |
| 2022-04-06 | 377.50 | 380.00 | 355.30 | 356.10 | 356.10 | 4,204,993 |
| 2022-04-05 | 380.00 | 404.00 | 369.00 | 379.30 | 379.30 | 7,161,856 |
| 2022-04-04 | 358.80 | 369.90 | 345.89 | 369.90 | 369.90 | 4,303,378 |
| 2022-04-01 | 359.40 | 364.90 | 350.70 | 353.30 | 353.30 | 2,265,783 |
| 2022-03-31 | 353.40 | 360.80 | 342.20 | 354.80 | 354.80 | 2,797,459 |
| 2022-03-30 | 340.40 | 361.40 | 340.20 | 358.20 | 358.20 | 2,805,135 |
| 2022-03-29 | 355.00 | 355.00 | 330.60 | 342.40 | 342.40 | 3,685,205 |
| 2022-03-28 | 341.20 | 352.60 | 336.20 | 340.80 | 340.80 | 2,700,625 |
| 2022-03-25 | 363.80 | 374.00 | 344.47 | 344.60 | 344.60 | 3,535,927 |
| 2022-03-24 | 356.60 | 364.20 | 346.60 | 356.00 | 356.00 | 2,579,054 |
| 2022-03-23 | 361.00 | 364.80 | 342.40 | 354.00 | 354.00 | 4,174,002 |
| 2022-03-22 | 346.20 | 359.00 | 340.80 | 349.40 | 349.40 | 2,058,625 |
| 2022-03-21 | 358.80 | 363.22 | 339.60 | 347.00 | 347.00 | 2,127,304 |
| 2022-03-18 | 357.00 | 357.00 | 336.40 | 357.00 | 357.00 | 3,844,165 |
| 2022-03-17 | 363.20 | 366.20 | 335.60 | 347.60 | 347.60 | 5,256,441 |
| 2022-03-16 | 345.00 | 364.40 | 339.20 | 363.40 | 363.40 | 4,464,429 |
| 2022-03-15 | 370.00 | 375.40 | 342.00 | 358.00 | 358.00 | 4,609,643 |
| 2022-03-14 | 409.00 | 424.20 | 377.80 | 379.20 | 379.20 | 5,604,338 |
| 2022-03-11 | 375.00 | 412.20 | 370.00 | 402.40 | 402.40 | 6,418,151 |
| 2022-03-10 | 399.60 | 405.80 | 376.00 | 378.80 | 378.80 | 5,504,570 |
| 2022-03-09 | 421.80 | 441.38 | 365.20 | 397.00 | 397.00 | 12,545,960 |
| 2022-03-08 | 354.80 | 406.40 | 353.20 | 406.20 | 406.20 | 9,833,351 |
| 2022-03-07 | 319.40 | 361.20 | 308.19 | 351.40 | 351.40 | 8,401,798 |
| 2022-03-04 | 304.80 | 319.40 | 296.20 | 314.80 | 314.80 | 4,063,410 |
| 2022-03-03 | 332.00 | 338.39 | 302.86 | 304.20 | 304.20 | 4,044,688 |
| 2022-03-02 | 333.80 | 347.60 | 310.07 | 327.80 | 327.80 | 5,292,720 |
| 2022-03-01 | 368.00 | 374.80 | 300.73 | 318.60 | 318.60 | 11,205,460 |
| 2022-02-28 | 273.00 | 349.20 | 273.00 | 332.20 | 332.20 | 10,984,530 |
| 2022-02-25 | 269.00 | 279.00 | 244.52 | 277.20 | 277.20 | 5,595,820 |
| 2022-02-24 | 216.00 | 260.00 | 208.24 | 257.80 | 257.80 | 6,646,062 |
| 2022-02-23 | 236.20 | 240.80 | 232.40 | 236.20 | 236.20 | 2,690,348 |
| 2022-02-22 | 217.40 | 239.60 | 213.64 | 234.00 | 234.00 | 3,071,783 |
| 2022-02-21 | 242.00 | 247.00 | 224.40 | 228.00 | 228.00 | 4,779,002 |
| 2022-02-18 | 256.00 | 258.60 | 240.60 | 240.60 | 240.60 | 4,395,922 |
| 2022-02-17 | 263.40 | 269.00 | 252.60 | 254.40 | 254.40 | 2,479,181 |
| 2022-02-16 | 268.20 | 274.00 | 257.00 | 265.40 | 265.40 | 3,256,692 |
| 2022-02-15 | 245.00 | 267.80 | 243.80 | 265.00 | 265.00 | 3,407,754 |
| 2022-02-14 | 252.40 | 254.00 | 240.00 | 249.40 | 249.40 | 5,198,363 |
| 2022-02-11 | 251.80 | 272.20 | 248.00 | 261.40 | 261.40 | 3,222,948 |
| 2022-02-10 | 277.00 | 280.00 | 249.00 | 260.00 | 260.00 | 5,075,174 |
| 2022-02-09 | 254.80 | 287.40 | 251.40 | 278.80 | 278.80 | 4,808,144 |
| 2022-02-08 | 251.00 | 252.80 | 242.96 | 248.20 | 248.20 | 2,995,460 |
| 2022-02-07 | 256.60 | 262.40 | 249.00 | 255.40 | 255.40 | 3,025,459 |
| 2022-02-04 | 259.80 | 265.00 | 247.20 | 253.40 | 253.40 | 4,607,876 |
| 2022-02-03 | 276.60 | 278.20 | 251.80 | 254.80 | 254.80 | 3,316,036 |
| 2022-02-02 | 273.00 | 286.40 | 266.60 | 278.60 | 278.60 | 6,432,606 |
| 2022-02-01 | 271.80 | 276.28 | 257.00 | 264.40 | 264.40 | 8,199,018 |
| 2022-01-31 | 244.00 | 271.00 | 242.20 | 270.40 | 270.40 | 5,710,181 |
| 2022-01-28 | 240.00 | 246.24 | 228.20 | 239.40 | 239.40 | 5,885,857 |
| 2022-01-27 | 256.20 | 267.60 | 235.60 | 241.80 | 241.80 | 10,013,420 |
| 2022-01-26 | 260.00 | 274.80 | 253.20 | 268.00 | 268.00 | 5,206,702 |
| 2022-01-25 | 282.20 | 284.10 | 249.80 | 255.00 | 255.00 | 7,406,351 |
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.