Yahoo

Mail

Singapore markets close in 3 hours 2 minutes

Straits Times Index
3,292.74
+0.05(+0.00%)
Nikkei
38,222.69
-51.36(-0.13%)
Hang Seng
18,207.06
+444.03(+2.50%)
FTSE 100
8,121.24
-22.89(-0.28%)
Bitcoin USD
57,386.78
-2,528.84(-4.22%)
CMC Crypto 200
1,257.18
-81.89(-6.11%)

ITM Power Plc (ITMPF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.6200

-0.0310

(-4.76%)

At close: 03:20PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.6650	0.6650	0.5960	0.6200	0.6200	2,400
30 Apr 2024	0.6760	0.6760	0.6480	0.6510	0.6510	2,100
29 Apr 2024	0.6510	0.6590	0.6510	0.6590	0.6590	500
26 Apr 2024	0.6560	0.6560	0.6500	0.6500	0.6500	1,400
25 Apr 2024	0.6500	0.6500	0.6350	0.6350	0.6350	2,100
24 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
23 Apr 2024	0.6250	0.6610	0.6250	0.6570	0.6570	1,900
22 Apr 2024	0.6480	0.6710	0.6230	0.6710	0.6710	3,400
19 Apr 2024	0.6450	0.6450	0.6440	0.6440	0.6440	3,400
18 Apr 2024	0.6500	0.6500	0.6310	0.6310	0.6310	1,300
17 Apr 2024	0.6710	0.6710	0.6370	0.6370	0.6370	5,200
16 Apr 2024	0.6490	0.6490	0.6490	0.6490	0.6490	200
15 Apr 2024	0.6460	0.6500	0.6300	0.6300	0.6300	6,500
12 Apr 2024	0.6800	0.6800	0.6700	0.6700	0.6700	1,400
11 Apr 2024	0.6900	0.6910	0.6690	0.6910	0.6910	1,700
10 Apr 2024	0.6480	0.6950	0.6480	0.6850	0.6850	4,900
09 Apr 2024	0.7200	0.7200	0.6800	0.6800	0.6800	7,200
08 Apr 2024	0.7160	0.7240	0.7020	0.7240	0.7240	18,600
05 Apr 2024	0.6790	0.6840	0.6690	0.6810	0.6810	3,900
04 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
03 Apr 2024	0.6900	0.7250	0.6660	0.7000	0.7000	41,100
02 Apr 2024	0.6550	0.6980	0.6550	0.6900	0.6900	6,900
01 Apr 2024	0.6580	0.6970	0.6580	0.6880	0.6880	5,700
28 Mar 2024	0.6650	0.6950	0.6650	0.6950	0.6950	1,800
27 Mar 2024	0.6880	0.6880	0.6690	0.6690	0.6690	31,200
26 Mar 2024	0.6800	0.6800	0.6470	0.6550	0.6550	18,500
25 Mar 2024	0.6600	0.6840	0.6600	0.6800	0.6800	13,200
22 Mar 2024	0.6820	0.6960	0.6650	0.6650	0.6650	7,300
21 Mar 2024	0.6950	0.7000	0.6880	0.7000	0.7000	2,600
20 Mar 2024	0.6910	0.6910	0.6600	0.6750	0.6750	3,000
19 Mar 2024	0.7050	0.7110	0.6700	0.7110	0.7110	1,900
18 Mar 2024	0.7380	0.7380	0.6790	0.7010	0.7010	9,600
15 Mar 2024	0.6870	0.7440	0.6870	0.7440	0.7440	4,700
14 Mar 2024	0.7440	0.7440	0.6900	0.7340	0.7340	43,500
13 Mar 2024	0.7300	0.7380	0.7000	0.7100	0.7100	64,400
12 Mar 2024	0.6950	0.7000	0.6860	0.6860	0.6860	10,300
11 Mar 2024	0.7040	0.7450	0.6920	0.6940	0.6940	1,600
08 Mar 2024	0.6960	0.7200	0.6960	0.7050	0.7050	2,700
07 Mar 2024	0.7310	0.7600	0.7300	0.7440	0.7440	16,300
06 Mar 2024	0.7020	0.7210	0.7020	0.7210	0.7210	9,200
05 Mar 2024	0.6910	0.7020	0.6910	0.7020	0.7020	700
04 Mar 2024	0.6730	0.7250	0.6730	0.6900	0.6900	2,900
01 Mar 2024	0.7180	0.7180	0.6600	0.6880	0.6880	6,300
29 Feb 2024	0.7200	0.7230	0.6700	0.7230	0.7230	6,400
28 Feb 2024	0.6750	0.7070	0.6740	0.6940	0.6940	1,000
27 Feb 2024	0.7360	0.7360	0.7000	0.7120	0.7120	36,400
26 Feb 2024	0.7000	0.7000	0.6790	0.6850	0.6850	7,600
23 Feb 2024	0.7190	0.7390	0.7070	0.7250	0.7250	4,400
22 Feb 2024	0.7760	0.7760	0.6990	0.7490	0.7490	9,800
21 Feb 2024	0.7870	0.7870	0.7330	0.7500	0.7500	7,000
20 Feb 2024	0.7680	0.7940	0.7660	0.7940	0.7940	1,000
16 Feb 2024	0.8170	0.8170	0.7590	0.7830	0.7830	3,500
15 Feb 2024	0.8000	0.8470	0.8000	0.8470	0.8470	6,200
14 Feb 2024	0.7900	0.8070	0.7880	0.7950	0.7950	2,400
13 Feb 2024	0.8250	0.8340	0.8130	0.8130	0.8130	5,800
12 Feb 2024	0.7670	0.8420	0.7670	0.7890	0.7890	10,000
09 Feb 2024	0.7850	0.7850	0.7380	0.7500	0.7500	8,300
08 Feb 2024	0.7980	0.8010	0.7530	0.7870	0.7870	3,900
07 Feb 2024	0.7850	0.7880	0.7550	0.7880	0.7880	2,700
06 Feb 2024	0.7970	0.7970	0.7910	0.7910	0.7910	2,400
05 Feb 2024	0.8180	0.8600	0.8180	0.8380	0.8380	8,600
02 Feb 2024	0.7620	0.7650	0.7620	0.7650	0.7650	3,300
01 Feb 2024	0.7590	0.8020	0.7590	0.7850	0.7850	22,800
31 Jan 2024	0.7430	0.8160	0.7430	0.7960	0.7960	14,000
30 Jan 2024	0.6000	0.6240	0.6000	0.6240	0.6240	600
29 Jan 2024	0.5900	0.6300	0.5570	0.6300	0.6300	15,300
26 Jan 2024	0.5790	0.6380	0.5790	0.6380	0.6380	3,000
25 Jan 2024	0.6340	0.6340	0.6000	0.6320	0.6320	15,200
24 Jan 2024	0.6000	0.6610	0.6000	0.6610	0.6610	5,000
23 Jan 2024	0.5420	0.5990	0.5350	0.5990	0.5990	14,800
22 Jan 2024	0.5180	0.5840	0.5180	0.5840	0.5840	13,600
19 Jan 2024	0.6580	0.6580	0.5900	0.5900	0.5900	4,800
18 Jan 2024	0.6140	0.6360	0.6080	0.6360	0.6360	18,400
17 Jan 2024	0.6400	0.6510	0.6100	0.6100	0.6100	5,500
16 Jan 2024	0.6610	0.6610	0.6320	0.6610	0.6610	28,800
12 Jan 2024	0.7010	0.7010	0.6320	0.6500	0.6500	18,100
11 Jan 2024	0.6400	0.6940	0.6400	0.6940	0.6940	6,300
10 Jan 2024	0.6600	0.7170	0.6600	0.7170	0.7170	2,500
09 Jan 2024	0.6940	0.6940	0.6900	0.6900	0.6900	4,400
08 Jan 2024	0.7180	0.7180	0.6680	0.7180	0.7180	1,100
05 Jan 2024	0.7000	0.7300	0.6900	0.6950	0.6950	13,600
04 Jan 2024	0.7200	0.7200	0.7050	0.7050	0.7050	2,400
03 Jan 2024	0.7690	0.7690	0.7170	0.7220	0.7220	10,000
02 Jan 2024	0.7900	0.7900	0.7340	0.7800	0.7800	20,600
29 Dec 2023	0.7960	0.7960	0.7150	0.7850	0.7850	6,600
28 Dec 2023	0.7900	0.7900	0.7300	0.7640	0.7640	21,600
27 Dec 2023	0.7600	0.7900	0.7600	0.7600	0.7600	3,900
26 Dec 2023	0.7000	0.7500	0.7000	0.7430	0.7430	14,900
22 Dec 2023	0.7500	0.7650	0.7300	0.7390	0.7390	8,300
21 Dec 2023	0.7380	0.7380	0.7300	0.7350	0.7350	4,800
20 Dec 2023	0.7730	0.7730	0.7200	0.7230	0.7230	15,900
19 Dec 2023	0.7570	0.7710	0.7390	0.7710	0.7710	18,200
18 Dec 2023	0.7410	0.7410	0.7000	0.7200	0.7200	37,300
15 Dec 2023	0.7390	0.7390	0.6900	0.6900	0.6900	4,000
14 Dec 2023	0.6700	0.7250	0.6700	0.7050	0.7050	10,300
13 Dec 2023	0.6310	0.6320	0.6200	0.6320	0.6320	7,800
12 Dec 2023	0.6790	0.6790	0.6200	0.6300	0.6300	15,300
11 Dec 2023	0.7130	0.7130	0.6310	0.6600	0.6600	24,000
08 Dec 2023	0.7000	0.7300	0.6800	0.7300	0.7300	8,000
07 Dec 2023	0.7000	0.7200	0.7000	0.7000	0.7000	7,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.74+0.05(+0.00%)

Nikkei38,222.69-51.36(-0.13%)

Hang Seng18,207.06+444.03(+2.50%)

FTSE 1008,121.24-22.89(-0.28%)

Bitcoin USD57,386.78-2,528.84(-4.22%)

CMC Crypto 2001,257.18-81.89(-6.11%)

ITM Power Plc (ITMPF)

Straits Times Index
3,292.74
+0.05(+0.00%)

Nikkei
38,222.69
-51.36(-0.13%)

Hang Seng
18,207.06
+444.03(+2.50%)

FTSE 100
8,121.24
-22.89(-0.28%)

Bitcoin USD
57,386.78
-2,528.84(-4.22%)

CMC Crypto 200
1,257.18
-81.89(-6.11%)