Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itm Power Plc (OP: ITMPF )

0.6582 +0.0056 (+0.86%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.9467 0.9928 0.9467 0.9928 2,365 +0.00(+0.28%)
Apr 27, 2023 0.9068 0.9900 0.9068 0.9900 15,205 +0.08(+9.32%)
Apr 26, 2023 0.9673 0.9673 0.9056 0.9056 3,235 -0.05(-4.91%)
Apr 25, 2023 0.9700 0.9700 0.9260 0.9524 3,662 -0.02(-1.81%)
Apr 24, 2023 0.9800 0.9800 0.9688 0.9700 5,749 +0.03(+2.71%)
Apr 21, 2023 0.9596 0.9730 0.9200 0.9444 143,648 -0.05(-4.61%)
Apr 20, 2023 0.9933 0.9934 0.9900 0.9900 936 +0.01(+1.28%)
Apr 19, 2023 0.9925 1.000 0.9700 0.9775 35,419 -0.02(-2.26%)
Apr 18, 2023 1.030 1.030 1.000 1.000 16,237 -0.07(-6.53%)
Apr 17, 2023 1.060 1.080 0.9970 1.070 9,640 +0.07(+7.32%)
Apr 14, 2023 1.000 1.030 0.9700 0.9970 19,060 +0.01(+0.98%)
Apr 13, 2023 0.9615 0.9873 0.9200 0.9873 21,766 +0.01(+0.94%)
Apr 12, 2023 0.9432 1.000 0.9293 0.9781 26,063 -0.01(-0.70%)
Apr 11, 2023 1.030 1.030 0.9850 0.9850 22,400 +0.00(+0.02%)
Apr 10, 2023 1.000 1.010 0.9710 0.9848 26,190 +0.01(+1.53%)
Apr 06, 2023 0.9900 1.000 0.9700 0.9700 13,304 -0.02(-2.02%)
Apr 05, 2023 1.010 1.010 0.9698 0.9900 9,300 -0.02(-1.98%)
Apr 04, 2023 1.058 1.090 1.010 1.010 9,600 +0.01(+1.00%)
Apr 03, 2023 1.010 1.040 1.000 1.000 4,738 -0.06(-5.66%)
Mar 31, 2023 1.050 1.080 0.9858 1.060 22,115 +0.02(+1.73%)
Mar 30, 2023 1.021 1.060 1.021 1.042 10,330 +0.17(+19.00%)
Mar 29, 2023 0.9302 0.9302 0.8756 0.8756 3,700 -0.01(-1.62%)
Mar 28, 2023 0.8597 0.8954 0.8597 0.8900 12,510 -0.08(-8.12%)
Mar 27, 2023 0.8748 0.9687 0.8748 0.9687 3,031 +0.05(+5.47%)
Mar 24, 2023 0.9391 0.9391 0.8779 0.9185 15,848 -0.00(-0.21%)
Mar 23, 2023 0.9227 0.9760 0.9204 0.9204 1,923 +0.00(+0.03%)
Mar 22, 2023 0.9201 0.9296 0.9201 0.9201 9,325 -0.07(-7.06%)
Mar 21, 2023 0.9917 0.9917 0.9900 0.9900 3,000 -0.01(-1.00%)
Mar 20, 2023 1.010 1.010 0.9941 1.000 20,010 -0.02(-1.96%)
Mar 17, 2023 0.9798 1.020 0.9513 1.020 28,295 +0.02(+1.75%)
Mar 16, 2023 0.9666 1.002 0.9666 1.002 2,100 -0.01(-0.74%)
Mar 15, 2023 1.010 1.010 1.010 1.010 1,035 +0.00(+0.00%)
Mar 14, 2023 1.110 1.110 1.010 1.010 4,105 +0.02(+2.02%)
Mar 13, 2023 1.000 1.040 0.9575 0.9900 9,795 -0.08(-7.48%)
Mar 10, 2023 1.080 1.080 1.070 1.070 39,236 +0.00(+0.00%)
Mar 09, 2023 1.117 1.117 1.070 1.070 2,270 +0.00(+0.00%)
Mar 08, 2023 1.135 1.160 1.070 1.070 2,550 -0.03(-2.73%)
Mar 07, 2023 1.133 1.133 1.100 1.100 42,080 -0.10(-8.33%)
Mar 06, 2023 1.200 1.250 1.200 1.200 2,201 -0.01(-0.83%)
Mar 03, 2023 1.120 1.210 1.120 1.210 10,090 +0.07(+6.61%)
Mar 02, 2023 1.135 1.135 1.135 1.135 433 -0.04(-3.40%)
Mar 01, 2023 1.200 1.200 1.175 1.175 429 -0.01(-0.76%)
Feb 28, 2023 1.140 1.200 1.121 1.184 9,749 -0.02(-1.33%)
Feb 27, 2023 1.210 1.210 1.150 1.200 8,542 +0.04(+3.45%)
Feb 24, 2023 1.180 1.180 1.100 1.160 2,370 -0.02(-1.69%)
Feb 23, 2023 1.159 1.180 1.150 1.180 3,400 +0.00(+0.00%)
Feb 22, 2023 1.150 1.180 1.150 1.180 1,360 -0.02(-1.67%)
Feb 21, 2023 1.200 1.200 1.180 1.200 5,070 -0.07(-5.51%)
Feb 17, 2023 1.200 1.270 1.200 1.270 1,101 +0.01(+0.95%)
Feb 16, 2023 1.256 1.290 1.245 1.258 28,156 +0.03(+2.44%)
Feb 15, 2023 1.206 1.228 1.200 1.228 6,296 +0.02(+1.32%)
Feb 14, 2023 1.232 1.236 1.210 1.212 11,319 -0.05(-3.81%)
Feb 13, 2023 1.330 1.350 1.230 1.260 2,600 +0.01(+0.80%)
Feb 10, 2023 1.295 1.300 1.250 1.250 3,550 -0.17(-11.97%)
Feb 09, 2023 1.450 1.450 1.310 1.420 5,547 -0.01(-0.87%)
Feb 08, 2023 1.450 1.450 1.380 1.433 37,267 +0.06(+4.18%)
Feb 07, 2023 1.330 1.400 1.330 1.375 9,645 +0.02(+1.85%)
Feb 06, 2023 1.330 1.380 1.330 1.350 9,688 +0.02(+1.50%)
Feb 03, 2023 1.400 1.440 1.330 1.330 7,308 -0.02(-1.48%)
Feb 02, 2023 1.440 1.470 1.350 1.350 19,460 +0.05(+3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.