Itm Power (ITM.GB)
AQSE
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 | 2 | 5.97014925373 | 33.5 | 35.987 | 32.9244 | 173490 | 34.17969128 | DE |
| 4 | -0.5 | -1.38888888889 | 36 | 37.5 | 32.5 | 172489 | 34.88710752 | DE |
| 12 | -15 | -29.702970297 | 50.5 | 51.13 | 32.5 | 153717 | 39.67821437 | DE |
| 26 | -13 | -26.8041237113 | 48.5 | 67.0999 | 32.5 | 165963 | 47.7853948 | DE |
| 52 | -24.5 | -40.8333333333 | 60 | 70 | 32.5 | 111263 | 49.57802822 | DE |
| 156 | -384.5 | -91.5476190476 | 420 | 440.74 | 32.5 | 80589 | 123.14118084 | DE |
| 260 | -30.1 | -45.8841463415 | 65.6 | 729 | 32.5 | 129092 | 263.30127916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1734971280 | 35.5 | 1 | 2.90 | 35.5 | 35.752 | 34.5 | 96872 |
| 1734712200 | 34.5 | 1 | 2.99 | 34.5 | 35.3302 | 33.2492 | 249356 |
| 1734622440 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.42 | 206593 |
| 1734536340 | 34.5 | 1.07 | 3.22 | 33.5 | 35.5 | 33.4204 | 158186 |
| 1734449880 | 33.4253 | -0.07 | -0.22 | 33.5 | 33.844 | 32.9244 | 156445 |
| 1734366420 | 33.5 | -3 | -8.22 | 36.5 | 36.5 | 33.412 | 254386 |
| 1734104460 | 36.5 | 0 | 0.00 | 36.5 | 36.7772 | 35.3424 | 78971 |
| 1734020880 | 36.5 | 0 | 0.00 | 36.5 | 37.1572 | 35.428 | 219937 |
| 1733931060 | 36.5 | 0 | 0.00 | 36.5 | 37.225 | 36.01 | 54810 |
| 1733848080 | 36.5 | -1 | -2.67 | 36.5 | 37.3664 | 36.2201 | 59977 |
| 1733761860 | 37.5 | 2 | 5.63 | 35.5 | 37.5 | 35.5 | 142142 |
| 1733495700 | 35.5 | 0 | 0.00 | 34.5 | 36.0344 | 34.4656 | 304711 |
| 1733416140 | 35.5 | 1 | 2.90 | 34.5 | 37.15 | 34.5 | 299276 |
| 1733326500 | 34.5 | 0 | 0.00 | 33.5 | 34.5476 | 33.02 | 110165 |
| 1733239800 | 34.5 | 1 | 2.99 | 33.5 | 34.7048 | 33.368 | 274523 |
| 1733156940 | 33.5 | -1.5 | -4.29 | 35 | 35 | 32.5 | 412898 |
| 1732897620 | 35 | -1 | -2.78 | 36 | 36 | 33.9326 | 133021 |
| 1732808160 | 36 | 0 | 0.00 | 36 | 37 | 34.7544 | 125050 |
| 1732721820 | 36 | 0 | 0.00 | 36 | 36 | 34.4749 | 79058 |
| 1732638480 | 36 | 0 | 0.00 | 36 | 36 | 34.848 | 33396 |
| 1732548840 | 36 | 0 | 0.00 | 36 | 37 | 34.692 | 110602 |
| 1732289460 | 36 | 0 | 0.00 | 36 | 36 | 34.1248 | 40672 |
| 1732203480 | 36 | 0 | 0.00 | 36 | 36 | 32.887999 | 57181 |
| 1732120140 | 36 | -1 | -2.70 | 37 | 37 | 33.622 | 355803 |
| 1732033620 | 37 | -0.47 | -1.24 | 38 | 38 | 35.951 | 72242 |
| 1731947580 | 37.465 | -0.54 | -1.41 | 38 | 38 | 36.0192 | 133674 |
| 1731688080 | 38 | 1 | 2.70 | 37 | 38 | 34.9142 | 213638 |
| 1731598260 | 37 | -2 | -5.13 | 39 | 39 | 35.218 | 370834 |
| 1731511920 | 39 | -2 | -4.88 | 41 | 41 | 37.7072 | 35361 |
| 1731428820 | 41 | 0 | 0.00 | 41 | 41 | 39.6937 | 54194 |
| 1731342540 | 41 | 0 | 0.00 | 41 | 41 | 40.0036 | 86961 |
| 1731083160 | 41 | 1 | 2.50 | 40 | 42.137 | 39.6275 | 229311 |
| 1730993820 | 40 | -3 | -6.98 | 40 | 40.78 | 39.858 | 111530 |
| 1730910480 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1730824080 | 43 | 0 | 0.00 | 43 | 44.0944 | 42.498 | 274091 |
| 1730737740 | 43 | 0 | 0.00 | 43 | 43.8656 | 42.2196 | 294276 |
| 1730475300 | 43 | 0 | 0.00 | 43 | 43 | 42.18 | 59730 |
| 1730388900 | 43 | -1 | -2.27 | 44 | 44.416 | 41.7 | 132207 |
| 1730305440 | 44 | 5 | 12.82 | 39 | 44.936 | 39 | 428575 |
| 1730193840 | 39 | -1 | -2.50 | 40 | 40.752 | 38.506 | 82739 |
| 1730132940 | 40 | -1 | -2.44 | 41 | 41 | 39.536 | 21049 |
| 1729869960 | 41 | 0 | 0.00 | 41 | 41 | 40.0588 | 83955 |
| 1729783680 | 41 | -1 | -2.38 | 42 | 42 | 40.456 | 70778 |
| 1729697340 | 42 | 0 | 0.00 | 42 | 42 | 40.805 | 6181 |
| 1729610340 | 42 | 0.15 | 0.36 | 43 | 43 | 40.7172 | 212617 |
| 1729524420 | 41.8476 | -2.15 | -4.89 | 44 | 44 | 41.7676 | 223908 |
| 1729262100 | 44 | 0 | 0.00 | 44 | 44 | 41.7155 | 248820 |
| 1729178580 | 44 | -1 | -2.22 | 45 | 45 | 42.0882 | 84209 |
| 1729092540 | 45 | -1.5 | -3.23 | 46.5 | 46.5 | 43.33 | 197499 |
| 1729006140 | 46.5 | -1 | -2.11 | 47.5 | 47.5 | 43.8504 | 147167 |
| 1728919680 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 45.044 | 136407 |
| 1728657480 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 45.595 | 128732 |
| 1728574140 | 47.5 | -2 | -4.04 | 49.5 | 49.5 | 47.5 | 87129 |
| 1728484740 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 48.2618 | 67781 |
| 1728401340 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 48.1238 | 321349 |
| 1728311580 | 49.5 | 0 | 0.00 | 49.5 | 49.8988 | 48.2483 | 178938 |
| 1728053040 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 48.1287 | 110916 |
| 1727966700 | 49.5 | 0 | 0.00 | 49.5 | 49.816 | 48.208 | 13168 |
| 1727882940 | 49.5 | -1 | -1.98 | 50.5 | 50.5 | 48.572 | 95389 |
| 1727793720 | 50.5 | 0 | 0.00 | 50.5 | 51.13 | 49.22 | 39896 |
| 1727710080 | 50.5 | 1 | 2.02 | 49.5 | 51.2 | 49.5 | 141144 |
| 1727447580 | 49.5 | 2 | 4.21 | 47.5 | 50.5 | 47.5 | 205706 |
| 1727364240 | 47.5 | 0 | 0.00 | 47.5 | 48.4992 | 47.0418 | 60507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
