ITM Power PLC

173

149

0.9035

Date Time Volume Order Volume Price
06/11/2025 21:43:01.574 120   0.9035
      120 0.9035
      120 0.9035
06/11/2025 20:55:17.295 100   0.908
      100 0.908
      100 0.908
06/11/2025 20:46:03.974 3 500   0.9085
      3 500 0.9085
      3 500 0.9085
06/11/2025 20:22:38.774 810   0.9085
      810 0.9085
      810 0.9085
06/11/2025 20:10:13.720 1 200   0.9005
      1 200 0.9005
      1 200 0.9005
06/11/2025 20:09:06.822 5 500   0.9055
      1 250 0.9055
      4 250 0.9055
      5 500 0.9055
06/11/2025 20:05:31.948 5 000   0.9055
      5 000 0.9055
      5 000 0.9055
06/11/2025 19:56:34.073 3 000   0.9055
      3 000 0.9055
      3 000 0.9055
06/11/2025 19:53:26.517 4 000   0.8975
      4 000 0.8975
      4 000 0.8975
06/11/2025 19:49:10.881 2 500   0.8975
      2 500 0.8975
      2 500 0.8975
06/11/2025 19:45:59.500 5 000   0.89
      5 000 0.89
      5 000 0.89
06/11/2025 19:45:02.207 5 000   0.8895
      5 000 0.8895
      5 000 0.8895
06/11/2025 19:44:55.033 2 500   0.8855
      2 500 0.8855
      2 500 0.8855
06/11/2025 19:40:32.426 375   0.885
      375 0.885
      375 0.885
06/11/2025 19:40:11.930 1 250   0.8895
      1 250 0.8895
      1 250 0.8895
06/11/2025 19:30:06.481 400   0.8895
      400 0.8895
      400 0.8895
06/11/2025 19:28:25.882 5 800   0.8845
      5 800 0.8845
      5 800 0.8845
06/11/2025 19:27:19.170 500   0.881
      500 0.881
      500 0.881
06/11/2025 19:05:06.565 750   0.8845
      750 0.8845
      750 0.8845
06/11/2025 18:55:50.561 1 500   0.8845
      1 500 0.8845
      1 500 0.8845
06/11/2025 18:50:21.498 5 000   0.88
      5 000 0.88
      5 000 0.88
06/11/2025 18:49:22.899 3 000   0.8765
      3 000 0.8765
      3 000 0.8765
06/11/2025 18:45:45.850 750   0.8765
      750 0.8765
      750 0.8765
06/11/2025 18:37:50.455 320   0.8755
      320 0.8755
      320 0.8755
06/11/2025 18:35:24.757 2 000   0.873
      2 000 0.873
      2 000 0.873
06/11/2025 18:34:04.153 1 000   0.8835
      1 000 0.8835
      1 000 0.8835
06/11/2025 18:33:53.586 3 000   0.873
      3 000 0.873
      1 200 0.873
      1 539 0.873
      261 0.873
06/11/2025 18:31:58.282 2 000   0.883
      2 000 0.883
      2 000 0.883
06/11/2025 18:29:51.548 3 000   0.883
      3 000 0.883
      900 0.883
      2 100 0.883
06/11/2025 18:26:57.797 2 000   0.8835
      2 000 0.8835
      800 0.8835
      1 200 0.8835
06/11/2025 18:14:54.600 1 101   0.8945
      1 101 0.8945
      1 101 0.8945
06/11/2025 18:09:29.686 800   0.883
      800 0.883
      800 0.883
06/11/2025 17:51:01.821 1 000   0.883
      1 000 0.883
      1 000 0.883
06/11/2025 17:48:42.381 1 000   0.883
      1 000 0.883
      1 000 0.883
06/11/2025 17:45:53.210 376   0.883
      376 0.883
      376 0.883
06/11/2025 17:27:44.245 3 000   0.8895
      3 000 0.8895
      3 000 0.8895
06/11/2025 17:26:42.514 2 675   0.8895
      2 675 0.8895
      2 675 0.8895
06/11/2025 17:21:36.823 1 337   0.8975
      1 337 0.8975
      1 337 0.8975
06/11/2025 17:05:14.026 50 528   0.89
      50 528 0.89
      50 528 0.89
06/11/2025 17:05:07.778 9 000   0.8905
      9 000 0.8905
      9 000 0.8905
06/11/2025 17:04:54.798 9 000   0.8905
      9 000 0.8905
      9 000 0.8905
06/11/2025 17:04:38.074 22 472   0.89
      22 472 0.89
      22 472 0.89
06/11/2025 17:04:18.419 9 000   0.8885
      9 000 0.8885
      9 000 0.8885
06/11/2025 17:03:42.059 3 750   0.8805
      3 750 0.8805
      3 750 0.8805
06/11/2025 17:03:14.525 11 250   0.8805
      11 250 0.8805
      9 000 0.8805
      2 250 0.8805
06/11/2025 17:01:29.057 3 373   0.8895
      3 373 0.8895
      3 373 0.8895
06/11/2025 16:55:30.995 2 000   0.8935
      2 000 0.8935
      2 000 0.8935
06/11/2025 16:54:51.011 2 527   0.8895
      2 527 0.8895
      2 527 0.8895
06/11/2025 16:54:27.810 3 373   0.8895
      3 373 0.8895
      3 373 0.8895
06/11/2025 16:53:40.624 1 000   0.8895
      1 000 0.8895
      1 000 0.8895
06/11/2025 16:52:37.026 1 030   0.8895
      1 030 0.8895
      1 030 0.8895
06/11/2025 16:52:25.405 3 893   0.8895
      3 373 0.8895
      3 893 0.8895
      520 0.8895
06/11/2025 16:52:11.570 2 000   0.8935
      2 000 0.8935
      2 000 0.8935
06/11/2025 16:51:48.891 500   0.8935
      500 0.8935
      500 0.8935
06/11/2025 16:41:51.813 4 000   0.8955
      3 245 0.8955
      4 000 0.8955
      200 0.8955
      555 0.8955
06/11/2025 16:36:39.369 3 000   0.9015
      3 000 0.9015
      3 000 0.9015
06/11/2025 16:35:17.629 3 000   0.902
      3 000 0.902
      3 000 0.902
06/11/2025 16:35:15.360 3 325   0.9025
      3 325 0.9025
      3 325 0.9025
06/11/2025 16:34:54.040 1 750   0.906
      1 750 0.906
      1 750 0.906
06/11/2025 16:30:55.936 5 000   0.9025
      5 000 0.9025
      5 000 0.9025
06/11/2025 16:13:47.063 111   0.9085
      111 0.9085
      111 0.9085
06/11/2025 16:00:14.088 1 085   0.902
      1 000 0.902
      85 0.902
      1 085 0.902
06/11/2025 15:59:22.493 5 000   0.91
      5 000 0.91
      5 000 0.91
06/11/2025 15:59:22.417 2 300   0.911
      2 300 0.911
      2 300 0.911
06/11/2025 15:59:21.723 7 565   0.9115
      3 000 0.9115
      7 565 0.9115
      4 565 0.9115
06/11/2025 15:59:21.685 9 900   0.9125
      5 000 0.9125
      4 900 0.9125
      9 900 0.9125
06/11/2025 15:59:12.897 9 000   0.9125
      9 000 0.9125
      5 000 0.9125
      4 000 0.9125
06/11/2025 15:41:06.356 3 768   0.913
      3 768 0.913
      3 768 0.913
06/11/2025 15:41:06.166 1 489   0.913
      1 489 0.913
      1 489 0.913
06/11/2025 15:37:28.500 350   0.913
      350 0.913
      350 0.913
06/11/2025 15:32:25.192 100   0.9155
      100 0.9155
      100 0.9155
06/11/2025 15:27:00.023 8 907   0.9185
      8 907 0.9185
      8 907 0.9185
06/11/2025 15:24:42.661 3 000   0.913
      3 000 0.913
      3 000 0.913
06/11/2025 15:16:58.209 1 111   0.919
      1 111 0.919
      1 111 0.919
06/11/2025 14:57:10.655 30   0.92
      30 0.92
      30 0.92
06/11/2025 14:54:34.351 1 000   0.913
      1 000 0.913
      1 000 0.913
06/11/2025 14:53:45.314 1 000   0.913
      1 000 0.913
      1 000 0.913
06/11/2025 14:39:38.517 156   0.921
      156 0.921
      156 0.921
06/11/2025 14:29:16.060 2 000   0.928
      2 000 0.928
      2 000 0.928
06/11/2025 14:27:17.105 3 232   0.9285
      3 232 0.9285
      3 232 0.9285
06/11/2025 14:09:23.076 1 000   0.928
      1 000 0.928
      1 000 0.928
06/11/2025 14:05:02.744 370   0.9295
      370 0.9295
      370 0.9295
06/11/2025 13:56:03.720 250   0.9225
      250 0.9225
      250 0.9225
06/11/2025 13:49:17.454 6 790   0.92
      6 790 0.92
      5 590 0.92
      1 200 0.92
06/11/2025 13:26:26.146 1 000   0.9225
      1 000 0.9225
      1 000 0.9225
06/11/2025 13:18:15.719 9   0.9245
      9 0.9245
      9 0.9245
06/11/2025 13:02:43.172 4   0.924
      4 0.924
      4 0.924
06/11/2025 12:49:06.842 1 000   0.9255
      1 000 0.9255
      1 000 0.9255
06/11/2025 12:47:26.157 1 000   0.92
      1 000 0.92
      1 000 0.92
06/11/2025 12:36:15.859 2 898   0.92
      2 898 0.92
      2 898 0.92
06/11/2025 12:31:43.799 500   0.9195
      500 0.9195
      500 0.9195
06/11/2025 12:13:39.434 4 000   0.918
      4 000 0.918
      4 000 0.918
06/11/2025 12:10:29.880 3 000   0.915
      3 000 0.915
      3 000 0.915
06/11/2025 12:10:19.572 3 000   0.915
      3 000 0.915
      3 000 0.915
06/11/2025 12:10:03.609 3 000   0.915
      3 000 0.915
      3 000 0.915
06/11/2025 12:09:50.655 3 000   0.915
      3 000 0.915
      3 000 0.915
06/11/2025 12:07:20.852 70   0.9205
      70 0.9205
      70 0.9205
06/11/2025 12:07:11.079 500   0.9205
      500 0.9205
      500 0.9205
06/11/2025 12:01:12.562 3 000   0.92
      3 000 0.92
      3 000 0.92
06/11/2025 12:00:47.726 2 500   0.9205
      2 500 0.9205
      2 500 0.9205
06/11/2025 12:00:46.447 1 000   0.9205
      1 000 0.9205
      1 000 0.9205
06/11/2025 11:51:07.036 410   0.9205
      410 0.9205
      410 0.9205
06/11/2025 11:38:52.059 4 000   0.9275
      4 000 0.9275
      4 000 0.9275
06/11/2025 11:33:53.037 1 078   0.9275
      1 078 0.9275
      1 078 0.9275
06/11/2025 11:33:11.235 1 000   0.9205
      1 000 0.9205
      1 000 0.9205
06/11/2025 11:21:14.825 97   0.9285
      97 0.9285
      97 0.9285
06/11/2025 11:20:40.362 2 000   0.934
      2 000 0.934
      2 000 0.934
06/11/2025 11:19:26.880 2 000   0.934
      2 000 0.934
      2 000 0.934
06/11/2025 11:13:34.420 499   0.934
      499 0.934
      499 0.934
06/11/2025 11:11:46.281 1 000   0.926
      1 000 0.926
      1 000 0.926
06/11/2025 11:03:59.533 5 000   0.93
      5 000 0.93
      5 000 0.93
06/11/2025 10:58:51.967 2 166   0.922
      2 166 0.922
      666 0.922
      1 500 0.922
06/11/2025 10:50:39.303 1 100   0.923
      1 100 0.923
      1 100 0.923
06/11/2025 10:30:45.215 500   0.9255
      500 0.9255
      500 0.9255
06/11/2025 10:30:02.774 5 000   0.9255
      5 000 0.9255
      5 000 0.9255
06/11/2025 10:22:43.997 3 500   0.9255
      3 500 0.9255
      3 500 0.9255
06/11/2025 10:18:42.239 321   0.9345
      321 0.9345
      321 0.9345
06/11/2025 10:14:19.185 1 360   0.9255
      1 360 0.9255
      1 360 0.9255
06/11/2025 10:11:15.177 1 000   0.93
      500 0.93
      1 000 0.93
      500 0.93
06/11/2025 10:08:25.523 200   0.9255
      200 0.9255
      200 0.9255
06/11/2025 09:48:05.093 400   0.9255
      400 0.9255
      400 0.9255
06/11/2025 09:29:04.532 500   0.912
      500 0.912
      500 0.912
06/11/2025 09:23:46.634 1 000   0.9155
      1 000 0.9155
      1 000 0.9155
06/11/2025 09:23:39.138 9 000   0.917
      9 000 0.917
      9 000 0.917
06/11/2025 09:23:30.754 2 041   0.917
      2 041 0.917
      2 041 0.917
06/11/2025 09:23:25.934 550   0.9225
      550 0.9225
      550 0.9225
06/11/2025 09:17:30.949 22   0.9115
      22 0.9115
      22 0.9115
06/11/2025 09:16:42.320 1 000   0.9115
      1 000 0.9115
      1 000 0.9115
06/11/2025 09:15:50.194 3 141   0.9115
      3 141 0.9115
      3 141 0.9115
06/11/2025 09:15:42.504 4 000   0.9115
      4 000 0.9115
      4 000 0.9115
06/11/2025 09:15:06.913 6 775   0.913
      6 775 0.913
      6 775 0.913
06/11/2025 09:15:06.028 3 000   0.914
      3 000 0.914
      3 000 0.914
06/11/2025 09:14:46.957 4 305   0.9145
      3 305 0.9145
      4 305 0.9145
      1 000 0.9145
06/11/2025 09:13:57.305 110   0.929
      110 0.929
      110 0.929
06/11/2025 09:13:03.187 270   0.9175
      270 0.9175
      270 0.9175
06/11/2025 09:11:31.405 3 200   0.9175
      3 200 0.9175
      3 200 0.9175
06/11/2025 09:06:39.408 800   0.929
      300 0.929
      500 0.929
      800 0.929
06/11/2025 09:06:37.357 1 000   0.93
      400 0.93
      600 0.93
      1 000 0.93
06/11/2025 09:05:02.218 9 000   0.929
      9 000 0.929
      9 000 0.929
06/11/2025 08:53:02.456 100   0.9295
      100 0.9295
      100 0.9295
06/11/2025 08:39:18.430 22   0.9315
      22 0.9315
      22 0.9315
06/11/2025 08:32:16.930 750   0.93
      750 0.93
      600 0.93
      150 0.93
06/11/2025 08:17:49.493 600   0.9295
      600 0.9295
      600 0.9295
06/11/2025 08:03:04.305 376   0.9325
      376 0.9325
      376 0.9325
06/11/2025 08:00:53.383 1   0.9325
      1 0.9325
      1 0.9325
06/11/2025 08:00:20.868 117   0.9295
      117 0.9295
      117 0.9295
06/11/2025 07:52:55.253 1 500   0.9325
      1 500 0.9325
      1 500 0.9325
06/11/2025 07:48:41.218 4 184   0.9295
      4 184 0.9295
      4 184 0.9295
06/11/2025 07:30:09.810 1 200   0.929
      1 200 0.929
      700 0.929
      500 0.929
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)