Itm Power (ITM.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 5.79710144928 | 34.5 | 39.8108 | 33.6012 | 271288 | 35.14928489 | DE |
| 4 | 1 | 2.81690140845 | 35.5 | 40.6194 | 33.6012 | 154368 | 36.480848 | DE |
| 12 | -3.5 | -8.75 | 40 | 42.137 | 32.5 | 157406 | 36.10814394 | DE |
| 26 | -17 | -31.7757009346 | 53.5 | 59.7431 | 32.5 | 171880 | 44.53581742 | DE |
| 52 | -8.5 | -18.8888888889 | 45 | 70 | 32.5 | 123607 | 48.19397165 | DE |
| 156 | -198.5 | -84.4680851064 | 235 | 440.74 | 32.5 | 80773 | 107.07593024 | DE |
| 260 | -68.5 | -65.2380952381 | 105 | 729 | 32.5 | 124723 | 267.12639412 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738165140 | 35.5 | 0 | 0.00 | 35.5 | 36.1068 | 34.5 | 448226 |
| 1738078980 | 35.5 | 1 | 2.90 | 34.5 | 36.161 | 34.2568 | 270984 |
| 1737975300 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 34.4184 | 314608 |
| 1737735960 | 35.5 | 1 | 2.90 | 34.5 | 36.5452 | 34.5 | 161506 |
| 1737649680 | 34.5 | -2 | -5.48 | 34.5 | 34.6868 | 33.6012 | 161116 |
| 1737563340 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1737476940 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.0504 | 21259 |
| 1737390480 | 36.5 | 0 | 0.00 | 36.5 | 36.9488 | 36.0544 | 17366 |
| 1737131340 | 36.5 | 0 | 0.00 | 36.5 | 36.7128 | 36.1755 | 112734 |
| 1737044940 | 36.5 | -1 | -2.67 | 37.5 | 37.5 | 35.6936 | 26632 |
| 1736955300 | 37.5 | 0.5 | 1.35 | 37 | 37.6494 | 36.252 | 129637 |
| 1736869080 | 37 | 0 | 0.00 | 37 | 37.1002 | 35.892 | 56972 |
| 1736782500 | 37 | -1.5 | -3.90 | 38.5 | 39.7112 | 36.712 | 207721 |
| 1736524020 | 38.5 | -1 | -2.53 | 39.5 | 40.5 | 38.5 | 156636 |
| 1736439600 | 39.5 | 1 | 2.60 | 38.5 | 40.1566 | 37.5 | 30597 |
| 1736353620 | 38.5 | -1 | -2.53 | 39.5 | 39.5 | 37.5 | 18334 |
| 1736264400 | 39.5 | 0 | 0.00 | 39.5 | 40.6194 | 38.8648 | 112350 |
| 1736180880 | 39.5 | 4 | 11.27 | 35.5 | 40.5 | 35.5 | 355383 |
| 1735918500 | 35.5 | 0 | 0.00 | 35.5 | 36.2488 | 34.9008 | 135687 |
| 1735832160 | 35.5 | 0 | 0.00 | 35.5 | 35.9224 | 34.8872 | 195235 |
| 1735662660 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1735576260 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.5024 | 148252 |
| 1735313700 | 35.5 | 0 | 0.00 | 35.5 | 36.1376 | 35.5 | 96933 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
