ITM Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 301.00 | 306.80 | 267.00 | 271.60 | 271.60 | 9,564,172 |
| 2022-01-21 | 328.00 | 328.00 | 302.40 | 308.00 | 308.00 | 3,459,073 |
| 2022-01-20 | 308.60 | 334.60 | 307.98 | 332.40 | 332.40 | 3,325,680 |
| 2022-01-19 | 319.00 | 324.20 | 311.80 | 312.60 | 312.60 | 3,438,518 |
| 2022-01-18 | 338.20 | 340.00 | 324.00 | 329.00 | 329.00 | 7,597,746 |
| 2022-01-17 | 340.00 | 349.20 | 333.18 | 342.40 | 342.40 | 2,056,629 |
| 2022-01-14 | 361.40 | 366.60 | 338.00 | 338.00 | 338.00 | 1,777,237 |
| 2022-01-13 | 363.20 | 363.20 | 352.60 | 356.60 | 356.60 | 1,141,077 |
| 2022-01-12 | 359.00 | 361.80 | 353.20 | 358.40 | 358.40 | 1,449,844 |
| 2022-01-11 | 352.40 | 357.20 | 348.20 | 354.80 | 354.80 | 2,246,224 |
| 2022-01-10 | 367.80 | 370.00 | 346.80 | 347.60 | 347.60 | 2,833,610 |
| 2022-01-07 | 360.00 | 375.60 | 357.60 | 364.60 | 364.60 | 2,343,357 |
| 2022-01-06 | 376.60 | 388.20 | 359.88 | 363.00 | 363.00 | 4,427,533 |
| 2022-01-05 | 386.60 | 395.00 | 376.20 | 387.20 | 387.20 | 3,057,003 |
| 2022-01-04 | 405.00 | 410.20 | 390.00 | 392.00 | 392.00 | 3,097,269 |
| 2021-12-31 | 386.60 | 397.00 | 385.00 | 394.00 | 394.00 | 651,539 |
| 2021-12-30 | 375.00 | 393.80 | 374.60 | 391.60 | 391.60 | 2,242,906 |
| 2021-12-29 | 392.80 | 399.00 | 374.00 | 377.40 | 377.40 | 2,579,477 |
| 2021-12-24 | 389.80 | 398.60 | 385.40 | 396.00 | 396.00 | 781,642 |
| 2021-12-23 | 388.20 | 395.60 | 386.00 | 387.20 | 387.20 | 1,851,909 |
| 2021-12-22 | 388.40 | 393.00 | 377.33 | 391.20 | 391.20 | 1,491,821 |
| 2021-12-21 | 364.80 | 388.45 | 364.80 | 386.60 | 386.60 | 2,374,789 |
| 2021-12-20 | 360.00 | 374.20 | 358.60 | 369.60 | 369.60 | 2,538,375 |
| 2021-12-17 | 378.60 | 384.49 | 363.00 | 378.20 | 378.20 | 3,993,269 |
| 2021-12-16 | 380.00 | 404.60 | 376.51 | 385.40 | 385.40 | 5,508,921 |
| 2021-12-15 | 380.00 | 391.33 | 375.00 | 375.00 | 375.00 | 4,124,524 |
| 2021-12-14 | 386.00 | 412.20 | 375.40 | 382.20 | 382.20 | 3,553,229 |
| 2021-12-13 | 399.00 | 403.20 | 380.60 | 382.80 | 382.80 | 3,063,421 |
| 2021-12-10 | 402.00 | 409.80 | 395.40 | 396.80 | 396.80 | 2,915,250 |
| 2021-12-09 | 424.00 | 428.00 | 400.80 | 401.40 | 401.40 | 2,430,242 |
| 2021-12-08 | 437.20 | 445.60 | 421.20 | 422.40 | 422.40 | 1,792,992 |
| 2021-12-07 | 420.20 | 440.00 | 417.36 | 432.60 | 432.60 | 2,820,847 |
| 2021-12-06 | 408.20 | 415.20 | 392.50 | 414.00 | 414.00 | 3,108,609 |
| 2021-12-03 | 442.60 | 445.00 | 399.00 | 400.20 | 400.20 | 3,899,113 |
| 2021-12-02 | 445.40 | 453.20 | 422.60 | 428.40 | 428.40 | 4,594,798 |
| 2021-12-01 | 456.80 | 468.00 | 451.00 | 461.40 | 461.40 | 2,118,518 |
| 2021-11-30 | 448.00 | 466.60 | 442.00 | 458.00 | 458.00 | 3,014,317 |
| 2021-11-29 | 430.60 | 461.60 | 430.60 | 455.40 | 455.40 | 3,183,171 |
| 2021-11-26 | 437.20 | 446.60 | 428.80 | 430.40 | 430.40 | 2,425,070 |
| 2021-11-25 | 435.00 | 463.40 | 428.04 | 456.20 | 456.20 | 2,767,087 |
| 2021-11-24 | 425.00 | 434.60 | 415.40 | 426.60 | 426.60 | 2,636,731 |
| 2021-11-23 | 429.60 | 435.20 | 416.80 | 424.80 | 424.80 | 5,998,522 |
| 2021-11-22 | 464.00 | 473.20 | 440.60 | 444.20 | 444.20 | 4,581,019 |
| 2021-11-19 | 465.00 | 480.60 | 456.40 | 465.00 | 465.00 | 4,753,869 |
| 2021-11-18 | 485.60 | 487.00 | 459.80 | 469.20 | 469.20 | 5,438,664 |
| 2021-11-17 | 491.80 | 502.50 | 483.00 | 484.20 | 484.20 | 4,750,015 |
| 2021-11-16 | 500.00 | 503.50 | 483.20 | 491.80 | 491.80 | 1,914,510 |
| 2021-11-15 | 511.00 | 516.00 | 485.60 | 492.00 | 492.00 | 2,571,574 |
| 2021-11-12 | 504.00 | 513.00 | 497.80 | 507.00 | 507.00 | 1,779,914 |
| 2021-11-11 | 523.00 | 526.00 | 494.00 | 495.80 | 495.80 | 3,291,751 |
| 2021-11-10 | 503.00 | 527.50 | 500.14 | 521.00 | 521.00 | 4,550,410 |
| 2021-11-09 | 498.00 | 511.50 | 476.60 | 511.50 | 511.50 | 5,913,509 |
| 2021-11-08 | 482.80 | 490.00 | 470.40 | 479.40 | 479.40 | 2,279,600 |
| 2021-11-05 | 484.60 | 493.00 | 471.20 | 477.80 | 477.80 | 1,963,342 |
| 2021-11-04 | 493.20 | 494.80 | 474.00 | 487.40 | 487.40 | 4,276,034 |
| 2021-11-03 | 488.00 | 497.80 | 468.20 | 474.80 | 474.80 | 3,644,923 |
| 2021-11-02 | 510.00 | 519.50 | 480.00 | 487.00 | 487.00 | 3,361,246 |
| 2021-11-01 | 499.00 | 515.00 | 486.40 | 509.50 | 509.50 | 3,678,424 |
| 2021-10-29 | 482.20 | 497.80 | 473.80 | 489.00 | 489.00 | 3,206,080 |
| 2021-10-28 | 478.80 | 487.20 | 470.20 | 480.40 | 480.40 | 2,478,282 |
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.