ITM Power Plc (PK) (ITMPF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.103885 | 15.7401515152 | 0.66 | 0.7698 | 0.644 | 11851 | 0.69861262 | CS |
| 4 | -0.016165 | -2.0723030575 | 0.78005 | 0.78005 | 0.644 | 9015 | 0.6921105 | CS |
| 12 | 0.058725 | 8.32789721482 | 0.70516 | 0.9 | 0.579 | 9876 | 0.69262226 | CS |
| 26 | -0.025648 | -3.24850259584 | 0.789533 | 0.9 | 0.579 | 8787 | 0.69803163 | CS |
| 52 | -0.418115 | -35.3735194585 | 1.182 | 1.25 | 0.5176 | 12938 | 0.7892311 | CS |
| 156 | -4.726115 | -86.0858834244 | 5.49 | 7.3 | 0.5176 | 14575 | 2.31726294 | CS |
| 260 | 0.303885 | 66.0619565217 | 0.46 | 10 | 0.46 | 18942 | 4.20148046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723584360 | 0.7698 | 0.078999 | 11.44 | 0.75 | 0.7698 | 0.75 | 15525 |
| 1723497900 | 0.690801 | 0.025645 | 3.86 | 0.6571 | 0.7 | 0.6571 | 6171 |
| 1723238400 | 0.665156 | 0.002056 | 0.31 | 0.644 | 0.667973 | 0.644 | 32121 |
| 1723152000 | 0.6631 | -0.0396 | -5.64 | 0.6631 | 0.6631 | 0.6631 | 115 |
| 1723065720 | 0.7027 | 0.0239 | 3.52 | 0.66 | 0.7027 | 0.66 | 5325 |
| 1722979800 | 0.6788 | -0.00156 | -0.23 | 0.6788 | 0.6788 | 0.6788 | 3144 |
| 1722893340 | 0.68036 | -0.01384 | -1.99 | 0.654 | 0.68036 | 0.654 | 23309 |
| 1722634140 | 0.6942 | 0.0278 | 4.17 | 0.6737 | 0.7093 | 0.671 | 13656 |
| 1722547620 | 0.6664 | 0.0078 | 1.18 | 0.6858 | 0.6858 | 0.6664 | 3320 |
| 1722461340 | 0.6586 | -0.0166 | -2.46 | 0.681543 | 0.681543 | 0.6586 | 640 |
| 1722374820 | 0.6752 | -0.012535 | -1.82 | 0.7 | 0.7 | 0.6752 | 4399 |
| 1722288300 | 0.687735 | 0 | 0.00 | 0.687735 | 0.687735 | 0.687735 | 0 |
| 1722029100 | 0.687735 | -0.029765 | -4.15 | 0.687735 | 0.687735 | 0.687735 | 500 |
| 1721942400 | 0.7175 | 0.0196 | 2.81 | 0.7175 | 0.7175 | 0.7175 | 684 |
| 1721856480 | 0.6979 | 0.011566 | 1.69 | 0.67435 | 0.6979 | 0.67435 | 230 |
| 1721770140 | 0.686334 | -0.006666 | -0.96 | 0.657 | 0.686334 | 0.657 | 1310 |
| 1721683740 | 0.6929999 | 0.0239999 | 3.59 | 0.663 | 0.6929999 | 0.6603 | 48948 |
| 1721424180 | 0.669 | -0.0675 | -9.16 | 0.6949 | 0.697754 | 0.669 | 8800 |
| 1721337960 | 0.7365 | -0.0435 | -5.58 | 0.73297 | 0.7365 | 0.73297 | 866 |
| 1721251320 | 0.78 | -0.02 | -2.50 | 0.78005 | 0.78005 | 0.78 | 2225 |
| 1721164920 | 0.8 | 0 | 0.00 | 0.8228 | 0.8228 | 0.788 | 4750 |
| 1721078940 | 0.8 | -0.049298 | -5.80 | 0.81 | 0.81915 | 0.8 | 7091 |
| 1720819200 | 0.849298 | 0.0332981 | 4.08 | 0.81 | 0.85416 | 0.81 | 9900 |
| 1720733280 | 0.8159999 | 0.0470699 | 6.12 | 0.776 | 0.8159999 | 0.776 | 7406 |
| 1720646880 | 0.76893 | 0.00893 | 1.18 | 0.737 | 0.8 | 0.737 | 41879 |
| 1720560540 | 0.76 | -0.0078 | -1.02 | 0.699 | 0.76 | 0.699 | 1875 |
| 1720473600 | 0.7678 | 0.1263 | 19.69 | 0.742 | 0.77 | 0.742 | 23979 |
| 1720214640 | 0.6415 | -0.003513 | -0.54 | 0.65 | 0.6534 | 0.64145 | 3647 |
| 1720041000 | 0.6450129 | 0.030613 | 4.98 | 0.62844 | 0.6450129 | 0.609 | 19438 |
| 1719955740 | 0.6143999 | -0.00176 | -0.29 | 0.6369 | 0.6369 | 0.6143999 | 400 |
| 1719868980 | 0.61616 | 0.01546 | 2.57 | 0.621826 | 0.621826 | 0.6161 | 794 |
| 1719610020 | 0.6007 | 0.0107 | 1.81 | 0.5938 | 0.6032999 | 0.579 | 78350 |
| 1719523200 | 0.59 | -0.01915 | -3.14 | 0.6299 | 0.6299 | 0.59 | 12405 |
| 1719437040 | 0.60915 | -0.03615 | -5.60 | 0.62 | 0.62 | 0.60915 | 15500 |
| 1719350880 | 0.6453 | 0.0373 | 6.13 | 0.597 | 0.6453 | 0.597 | 1700 |
| 1719264540 | 0.608 | -0.001167 | -0.19 | 0.6621 | 0.6621 | 0.608 | 9407 |
| 1719005220 | 0.609167 | 0.007167 | 1.19 | 0.62 | 0.62 | 0.588 | 3707 |
| 1718918640 | 0.602 | -0.0269 | -4.28 | 0.6476 | 0.6476 | 0.602 | 1595 |
| 1718746140 | 0.6289 | 0.00069 | 0.11 | 0.645 | 0.6475 | 0.6 | 1270 |
| 1718659680 | 0.62821 | -0.00179 | -0.28 | 0.611 | 0.6596 | 0.608 | 36890 |
| 1718400300 | 0.63 | -0.06 | -8.70 | 0.65 | 0.65 | 0.63 | 5000 |
| 1718314140 | 0.6899999 | 0.0205599 | 3.07 | 0.65 | 0.6899999 | 0.65 | 2525 |
| 1718227380 | 0.66944 | -0.01166 | -1.71 | 0.701 | 0.701 | 0.66944 | 1450 |
| 1718141340 | 0.6811 | -0.036027 | -5.02 | 0.7131 | 0.7131 | 0.673425 | 1565 |
| 1718054880 | 0.717127 | -0.044373 | -5.83 | 0.7358 | 0.7358 | 0.698 | 4735 |
| 1717795800 | 0.7615 | -0.0501 | -6.17 | 0.754 | 0.785 | 0.738 | 12994 |
| 1717709400 | 0.8116 | -0.01605 | -1.94 | 0.84125 | 0.84125 | 0.792 | 4822 |
| 1717622460 | 0.82765 | -0.03235 | -3.76 | 0.8508 | 0.8508 | 0.8189189 | 2230 |
| 1717536360 | 0.86 | -0.04 | -4.44 | 0.85 | 0.86 | 0.837 | 2343 |
| 1717450140 | 0.9 | 0.0865 | 10.63 | 0.87 | 0.9 | 0.85 | 7113 |
| 1717190940 | 0.8135 | 0.0434 | 5.64 | 0.832 | 0.8355 | 0.767 | 8165 |
| 1717104540 | 0.7701 | 0.0446 | 6.15 | 0.73658 | 0.7701 | 0.73658 | 17215 |
| 1717018020 | 0.7255 | 0.0035 | 0.48 | 0.711 | 0.728 | 0.711 | 3442 |
| 1716931740 | 0.722 | 0.059 | 8.90 | 0.709 | 0.74 | 0.704 | 14591 |
| 1716585840 | 0.663 | 0.001424 | 0.22 | 0.66505 | 0.676984 | 0.663 | 3850 |
| 1716499740 | 0.661576 | -0.066924 | -9.19 | 0.655 | 0.6715 | 0.655 | 6300 |
| 1716412800 | 0.7285 | 0.0315001 | 4.52 | 0.70516 | 0.7285 | 0.685 | 1459 |
| 1716326940 | 0.6969999 | -0.013 | -1.83 | 0.7174 | 0.7174 | 0.6899999 | 1217 |
| 1716240180 | 0.71 | -0.01 | -1.39 | 0.7299 | 0.7299 | 0.679 | 6321 |
| 1715981340 | 0.72 | 0.00555 | 0.78 | 0.685 | 0.72 | 0.685 | 4300 |
| 1715894940 | 0.71445 | 0.01445 | 2.06 | 0.71016 | 0.71445 | 0.71016 | 480 |
| 1715808000 | 0.7 | -0.02 | -2.78 | 0.74 | 0.74 | 0.7 | 2937 |
| 1715722140 | 0.72 | 0.06185 | 9.40 | 0.6949999 | 0.72395 | 0.6949999 | 33818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
