Itm Power Plc (OP: ITMPF )

0.6664 +0.0078 (+1.18%)
Streaming Delayed Price Updated: 3:35 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.6586 0.6815 0.6586 0.6586 640 -0.02(-2.46%)
Jul 30, 2024 0.6752 0.7000 0.6752 0.6752 4,399 -0.01(-1.82%)
Jul 26, 2024 0.6877 0 -0.03(-4.15%)
Jul 25, 2024 0.7175 0.7175 0.7175 0.7175 684 +0.02(+2.81%)
Jul 24, 2024 0.6744 0.6979 0.6744 0.6979 230 +0.01(+1.69%)
Jul 23, 2024 0.6570 0.6863 0.6570 0.6863 1,310 -0.01(-0.97%)
Jul 22, 2024 0.6630 0.6930 0.6603 0.6930 48,948 +0.02(+3.59%)
Jul 19, 2024 0.6949 0.6978 0.6690 0.6690 8,800 -0.07(-9.16%)
Jul 18, 2024 0.7330 0.7365 0.7330 0.7365 866 -0.04(-5.58%)
Jul 17, 2024 0.7801 0.7801 0.7800 0.7800 2,225 -0.02(-2.50%)
Jul 16, 2024 0.8000 0.8228 0.7880 0.8000 4,750 +0.00(+0.00%)
Jul 15, 2024 0.8100 0.8192 0.8000 0.8000 7,091 -0.05(-5.80%)
Jul 12, 2024 0.8100 0.8542 0.8100 0.8493 9,900 +0.03(+4.08%)
Jul 11, 2024 0.8000 0.8160 0.7760 0.8160 7,406 +0.05(+6.13%)
Jul 10, 2024 0.7370 0.8000 0.7370 0.7689 41,879 +0.01(+1.17%)
Jul 09, 2024 0.6990 0.7600 0.6990 0.7600 1,875 -0.01(-1.02%)
Jul 08, 2024 0.7420 0.7700 0.7420 0.7678 23,979 +0.13(+19.69%)
Jul 05, 2024 0.6500 0.6534 0.6415 0.6415 3,647 -0.00(-0.54%)
Jul 03, 2024 0.6284 0.6450 0.6090 0.6450 19,438 +0.03(+4.98%)
Jul 02, 2024 0.6369 0.6369 0.6144 0.6144 400 -0.00(-0.29%)
Jul 01, 2024 0.6218 0.6218 0.6161 0.6162 794 +0.02(+2.58%)
Jun 28, 2024 0.5938 0.6033 0.5790 0.6007 78,350 +0.01(+1.81%)
Jun 27, 2024 0.6299 0.6299 0.5900 0.5900 12,405 -0.02(-3.15%)
Jun 26, 2024 0.6200 0.6200 0.6092 0.6092 15,500 -0.04(-5.59%)
Jun 25, 2024 0.5970 0.6453 0.5970 0.6453 1,700 +0.04(+6.13%)
Jun 24, 2024 0.6621 0.6621 0.6080 0.6080 9,407 -0.00(-0.20%)
Jun 21, 2024 0.6000 0.6200 0.5880 0.6092 3,707 +0.01(+1.20%)
Jun 20, 2024 0.6399 0.6476 0.6020 0.6020 1,595 -0.03(-4.28%)
Jun 18, 2024 0.6475 0.6475 0.6000 0.6289 1,270 +0.00(+0.11%)
Jun 17, 2024 0.6110 0.6596 0.6080 0.6282 36,890 -0.00(-0.29%)
Jun 14, 2024 0.6459 0.6500 0.6300 0.6300 5,000 -0.06(-8.70%)
Jun 13, 2024 0.6500 0.6900 0.6500 0.6900 2,525 +0.02(+3.08%)
Jun 12, 2024 0.6700 0.7010 0.6694 0.6694 1,450 -0.01(-1.72%)
Jun 11, 2024 0.7131 0.7131 0.6734 0.6811 1,565 -0.04(-5.02%)
Jun 10, 2024 0.7358 0.7358 0.6980 0.7171 4,735 -0.04(-5.83%)
Jun 07, 2024 0.7540 0.7850 0.7380 0.7615 12,994 -0.05(-6.17%)
Jun 06, 2024 0.8413 0.8413 0.7920 0.8116 4,822 -0.02(-1.95%)
Jun 05, 2024 0.8508 0.8508 0.8189 0.8277 2,230 -0.03(-3.76%)
Jun 04, 2024 0.8370 0.8600 0.8370 0.8600 2,343 -0.04(-4.44%)
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.