ITM Power

ITM
🏛️ uk →
79.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 35.46 35.46 33.33 33.33 149.7K
08:01 33.99 34.76 33.99 34.76 12.1K
08:02 33.50 33.50 33.50 33.50 10.2K
08:03 33.68 33.68 33.48 33.48 0.2K
08:04 33.52 33.52 33.52 33.52 26.4K
08:05 34.40 34.40 33.58 33.58 10.9K
08:06 33.58 33.58 33.58 33.58 29.5K
08:07 33.58 34.40 33.56 34.34 56.5K
08:08 33.99 33.99 33.62 33.62 40.5K
08:09 34.38 34.38 34.38 34.38 1.5K
08:10 34.00 34.00 34.00 34.00 3.0K
08:11 33.91 33.91 33.79 33.79 26.4K
08:12 33.86 33.86 33.43 33.43 170.1K
08:13 33.50 33.52 33.50 33.52 0.2K
08:14 33.39 33.39 33.00 33.00 48.8K
08:15 33.12 33.12 33.12 33.12 0.8K
08:16 32.54 33.10 32.54 33.10 71.6K
08:17 33.14 33.16 32.66 33.12 29.6K
08:18 33.14 33.14 32.70 32.74 95.1K
08:19 32.64 32.74 32.00 32.70 76.7K
08:20 32.63 32.63 32.16 32.62 86.8K
08:21 32.62 32.62 32.62 32.62 2.6K
08:22 32.80 33.09 32.80 33.09 76.0K
08:23 33.05 33.20 32.69 33.20 84.8K
08:24 33.05 33.50 33.05 33.50 15.8K
08:25 32.80 33.25 32.80 32.98 12.6K
08:27 32.70 32.90 32.57 32.86 58.4K
08:28 32.84 32.84 32.84 32.84 26.7K
08:29 33.11 33.11 32.56 32.79 156.8K
08:30 32.70 32.86 32.70 32.72 14.6K
08:31 32.92 33.13 32.80 32.89 24.2K
08:32 32.90 33.05 32.81 32.89 32.9K
08:34 32.98 32.98 32.90 32.90 22.0K
08:35 32.60 32.77 32.55 32.55 6.6K
08:36 32.73 32.90 32.73 32.87 17.5K
08:37 32.86 32.86 32.86 32.86 30.4K
08:38 32.94 33.20 32.94 33.20 1.5K
08:39 32.96 32.96 32.88 32.88 8.2K
08:42 32.90 32.90 32.46 32.46 3.7K
08:43 32.88 32.88 32.88 32.88 0.5K
08:44 32.69 32.69 32.69 32.69 3.1K
08:45 33.26 33.34 33.26 33.34 15.2K
08:46 33.32 33.34 33.32 33.34 1.1K
08:47 33.22 33.22 33.22 33.22 0.6K
08:48 33.28 33.28 33.11 33.11 3.4K
08:49 33.28 33.28 33.02 33.27 20.7K
08:50 33.28 33.72 33.12 33.37 19.3K
08:51 33.32 33.32 33.10 33.10 6.5K
08:52 33.16 33.16 33.10 33.10 13.5K
08:53 33.40 33.40 33.40 33.40 0.1K
08:54 33.46 33.46 33.46 33.46 0.0K
08:56 33.19 33.19 33.19 33.19 30.1K
08:57 33.23 33.23 33.00 33.00 26.7K
08:59 33.26 33.64 33.10 33.64 158.1K
09:00 33.26 33.77 33.26 33.77 101.5K
09:02 33.82 33.82 33.82 33.82 0.0K
09:03 33.64 33.64 33.64 33.64 1.5K
09:04 33.64 33.64 33.64 33.64 14.0K
09:05 33.70 33.70 33.70 33.70 0.1K
09:06 33.70 33.70 33.70 33.70 3.0K
09:07 33.68 33.68 33.52 33.52 5.6K
09:08 33.51 33.69 33.51 33.69 25.6K
09:09 33.54 33.70 33.54 33.70 27.1K
09:10 33.50 33.50 33.50 33.50 5.0K
09:11 34.02 34.02 34.02 34.02 3.0K
09:13 33.95 33.95 33.95 33.95 5.0K
09:15 34.18 34.18 33.74 33.74 8.3K
09:16 34.12 34.12 34.12 34.12 0.0K
09:17 34.12 34.12 34.12 34.12 0.1K
09:18 33.73 33.73 33.50 33.50 0.1K
09:19 33.84 33.84 33.84 33.84 26.5K
09:21 33.76 33.76 33.76 33.76 0.1K
09:22 33.73 33.73 33.73 33.73 30.4K
09:24 34.00 34.00 34.00 34.00 15.0K
09:26 34.04 34.04 33.72 33.72 29.4K
09:28 33.94 33.94 33.94 33.94 5.9K
09:29 34.01 34.01 34.01 34.01 0.2K
09:30 34.10 34.10 34.01 34.01 0.2K
09:32 33.66 34.10 33.66 34.10 1.0K
09:35 34.00 34.00 34.00 34.00 0.8K
09:36 34.00 34.00 33.64 33.64 24.8K
09:40 33.48 33.80 33.48 33.80 1.5K
09:41 33.56 33.56 33.56 33.56 2.8K
09:42 33.82 33.82 33.82 33.82 0.1K
09:47 33.41 33.41 33.41 33.41 5.1K
09:49 33.72 33.82 33.54 33.78 88.7K
09:51 33.73 33.73 33.73 33.72 8.7K
09:52 33.50 33.50 33.50 33.50 37.4K
09:53 33.58 33.58 33.58 33.58 0.0K
09:56 33.58 33.60 33.58 33.60 1.5K
09:58 33.58 33.58 33.58 33.58 0.1K
10:02 33.40 33.40 33.40 33.40 3.1K
10:03 33.53 33.53 33.53 33.53 2.0K
10:04 33.53 33.53 33.53 33.53 3.0K
10:05 33.24 33.24 33.24 33.24 67.5K
10:06 33.54 33.54 33.54 33.54 7.0K
10:09 33.24 33.80 33.24 33.80 34.7K
10:10 33.28 33.28 33.28 33.28 5.2K
10:11 33.38 33.68 33.38 33.68 58.4K
10:14 33.56 33.56 33.56 33.56 0.0K
10:17 33.48 33.48 33.48 33.48 0.2K
10:21 33.60 33.60 33.60 33.60 0.3K
10:22 33.51 33.51 33.51 33.51 0.0K
10:23 33.51 33.60 33.51 33.60 0.2K
10:24 33.60 33.60 33.48 33.48 0.6K
10:27 33.39 33.39 33.39 33.39 1.0K
10:28 33.18 33.18 33.18 33.18 2.7K
10:29 33.36 33.36 33.36 33.36 1.9K
10:32 33.14 33.14 33.14 33.14 23.9K
10:33 33.40 33.40 33.27 33.27 37.2K
10:34 33.40 33.40 33.40 33.40 0.0K
10:35 33.20 33.20 32.98 32.98 13.1K
10:36 33.30 33.30 33.22 33.22 2.5K
10:37 33.05 33.05 33.05 33.05 1.0K
10:38 33.05 33.05 33.01 33.01 9.4K
10:39 33.20 33.27 33.20 33.27 70.1K
10:40 33.28 33.28 33.28 33.28 1.1K
10:41 33.28 33.28 33.28 33.28 0.0K
10:42 33.26 33.26 33.26 33.26 7.5K
10:43 33.26 33.26 33.26 33.26 0.1K
10:44 33.26 33.26 33.24 33.24 0.1K
10:45 32.96 33.30 32.96 33.30 28.5K
10:46 33.28 33.28 33.28 33.28 0.3K
10:47 33.30 33.33 33.30 33.33 2.9K
10:48 33.34 33.34 33.34 33.34 0.3K
10:50 33.33 33.33 33.22 33.22 1.6K
10:52 33.38 33.38 33.38 33.38 19.5K
10:53 33.20 33.20 33.20 33.20 45.4K
10:54 33.38 33.44 33.38 33.42 15.6K
10:58 33.34 33.36 33.34 33.36 10.7K
11:00 33.36 33.36 33.36 33.36 0.0K
11:01 33.34 33.46 33.34 33.46 56.3K
11:04 33.56 33.56 33.56 33.56 0.5K
11:06 33.56 33.56 33.56 33.56 0.4K
11:07 33.51 33.77 33.51 33.77 54.2K
11:08 33.70 33.79 33.70 33.79 30.4K
11:09 33.52 33.52 33.52 33.52 1.1K
11:13 33.65 33.65 33.65 33.65 2.9K
11:17 33.57 33.57 33.57 33.57 6.4K
11:18 33.57 33.57 33.54 33.54 9.1K
11:21 33.78 33.78 33.78 33.78 0.1K
11:22 33.75 33.75 33.75 33.75 14.8K
11:23 33.70 33.70 33.70 33.70 0.3K
11:25 33.78 33.78 33.78 33.78 0.0K
11:26 33.69 33.69 33.69 33.69 4.4K
11:29 33.51 33.63 33.51 33.63 2.2K
11:31 33.78 33.78 33.78 33.78 0.3K
11:32 33.61 33.61 33.61 33.61 3.0K
11:33 33.70 33.70 33.70 33.70 0.0K
11:34 33.75 33.75 33.75 33.75 5.9K
11:39 33.44 33.44 33.44 33.44 0.0K
11:41 33.62 33.62 33.62 33.62 0.1K
11:44 33.40 33.50 33.40 33.50 15.3K
11:45 33.47 33.47 33.47 33.47 0.1K
11:48 33.52 33.56 33.52 33.56 1.6K
11:50 33.22 33.50 33.22 33.50 53.5K
11:52 33.56 33.56 33.56 33.56 0.3K
11:54 33.56 33.56 33.56 33.56 0.0K
11:58 33.23 33.24 33.23 33.24 2.7K
12:00 33.12 33.44 33.12 33.44 27.0K
12:02 33.50 33.50 33.50 33.50 0.3K
12:04 33.36 33.36 33.36 33.36 9.7K
12:05 33.43 33.44 33.43 33.44 3.1K
12:06 33.72 33.72 33.56 33.56 7.2K
12:08 33.45 33.56 33.45 33.56 1.6K
12:10 33.44 33.56 33.38 33.56 7.3K
12:17 33.53 33.56 33.53 33.56 9.8K
12:18 33.50 33.50 33.50 33.50 14.9K
12:20 33.56 33.56 33.56 33.56 0.0K
12:21 33.55 33.62 33.52 33.62 26.2K
12:22 33.69 33.69 33.69 33.69 2.9K
12:23 33.72 33.72 33.46 33.46 39.6K
12:25 33.58 33.58 33.16 33.16 1.3K
12:32 33.54 33.54 33.54 33.54 0.0K
12:34 33.36 33.54 33.36 33.54 5.0K
12:39 33.45 33.45 33.45 33.45 0.0K
12:41 33.48 33.48 33.46 33.46 0.4K
12:43 33.54 33.54 33.54 33.54 0.3K
12:46 33.54 33.54 33.54 33.54 0.0K
12:48 33.54 33.54 33.54 33.54 0.0K
12:50 33.34 33.34 33.34 33.34 0.2K
12:51 33.54 33.54 33.54 33.54 0.1K
12:52 33.54 33.54 33.35 33.35 0.6K
12:58 33.33 33.56 33.33 33.56 21.5K
12:59 33.50 33.50 33.50 33.50 0.0K
13:01 33.62 33.62 33.62 33.62 0.8K
13:07 33.60 33.60 33.60 33.60 0.6K
13:09 33.60 33.60 33.60 33.60 0.3K
13:13 33.42 33.42 33.42 33.42 4.8K
13:19 33.60 33.60 33.60 33.60 22.7K
13:28 33.40 33.40 33.40 33.40 9.8K
13:35 33.34 33.34 33.34 33.34 0.5K
13:36 33.56 33.56 33.56 33.56 3.0K
13:38 33.49 33.49 33.49 33.49 4.5K
13:50 33.32 33.32 33.32 33.32 0.2K
13:52 33.56 33.56 33.56 33.56 0.4K
14:02 33.22 33.22 33.22 33.22 0.2K
14:03 33.20 33.20 33.20 33.20 58.9K
14:04 33.11 33.11 32.98 33.03 43.8K
14:06 33.19 33.19 33.09 33.18 13.1K
14:07 33.14 33.14 33.14 33.14 15.1K
14:08 33.25 33.25 33.18 33.18 29.7K
14:09 33.05 33.05 33.05 33.05 5.0K
14:13 33.10 33.10 33.10 33.10 0.2K
14:14 33.04 33.04 33.04 33.04 1.5K
14:15 33.15 33.15 33.15 33.15 15.1K
14:16 33.11 33.11 32.90 32.92 12.6K
14:18 33.04 33.04 32.90 32.90 17.3K
14:19 33.10 33.10 33.10 33.10 0.6K
14:25 32.96 32.96 32.96 32.96 0.1K
14:26 32.96 32.96 32.94 32.94 6.5K
14:29 32.82 32.82 32.82 32.82 40.5K
14:37 32.98 32.98 32.98 32.98 0.3K
14:38 33.05 33.05 33.05 33.05 22.2K
14:39 33.10 33.10 33.10 33.10 5.4K
14:40 33.10 33.10 33.10 33.10 9.3K
14:41 32.95 32.95 32.95 32.95 3.0K
14:43 33.00 33.00 33.00 33.00 0.1K
14:44 32.85 33.10 32.85 33.10 0.5K
14:45 32.80 33.02 32.80 33.02 2.0K
14:46 32.90 32.90 32.90 32.90 3.0K
14:49 33.02 33.02 32.90 32.90 3.7K
14:50 33.02 33.02 33.02 33.02 19.3K
14:51 33.02 33.02 33.02 33.02 2.4K
14:52 32.82 32.84 32.82 32.84 3.0K
14:53 33.00 33.00 33.00 33.00 0.3K
14:54 33.00 33.00 32.80 32.86 6.0K
14:55 32.79 32.79 32.79 32.79 4.8K
14:56 32.86 32.86 32.86 32.86 0.0K
14:57 32.78 32.78 32.78 32.78 0.0K
14:59 32.86 32.86 32.75 32.86 1.6K
15:00 32.64 32.65 32.50 32.50 29.3K
15:01 32.40 32.64 32.38 32.38 43.0K
15:02 32.62 32.62 32.62 32.62 0.1K
15:03 32.83 32.83 32.64 32.64 52.4K
15:04 32.68 32.68 32.54 32.68 3.1K
15:05 32.74 32.88 32.74 32.86 17.0K
15:06 32.86 32.86 32.66 32.68 2.4K
15:10 32.88 32.88 32.88 32.88 20.5K
15:11 33.29 33.29 32.88 32.88 17.5K
15:13 33.48 33.48 33.48 33.48 15.0K
15:15 33.14 33.14 33.14 33.14 2.0K
15:17 33.44 33.44 33.14 33.14 5.1K
15:28 33.22 33.22 33.22 33.22 0.0K
15:29 33.49 33.49 33.49 33.49 25.0K
15:30 33.22 33.51 33.22 33.44 48.8K
15:33 33.68 33.68 33.34 33.34 31.1K
15:37 33.73 33.78 33.73 33.78 41.2K
15:38 33.94 33.94 33.74 33.94 7.6K
15:42 33.88 33.88 33.50 33.50 6.6K
15:43 33.53 33.53 33.53 33.53 65.7K
15:44 33.26 33.45 33.26 33.45 45.0K
15:47 33.46 33.46 33.46 33.46 0.2K
15:51 33.46 33.46 33.46 33.46 0.0K
15:52 33.30 33.30 33.02 33.02 13.8K
15:55 33.38 33.38 33.38 33.38 0.4K
15:57 33.38 33.38 33.38 33.38 4.5K
15:58 33.38 33.38 33.38 33.38 0.0K
16:03 33.28 33.28 33.18 33.18 11.8K
16:05 33.26 33.26 33.26 33.26 0.2K
16:07 33.38 33.38 33.38 33.38 1.3K
16:16 33.22 33.22 33.22 33.22 0.1K
16:17 33.08 33.08 33.08 33.08 0.2K
16:19 33.22 33.22 33.14 33.14 3.3K
16:20 33.06 33.06 33.00 33.00 2.6K
16:21 33.66 33.66 33.00 33.00 4.3K
16:22 33.00 33.00 33.00 33.00 16.5K
16:27 33.05 33.05 33.05 33.05 1.3K
16:29 33.00 33.16 32.86 33.12 42.8K
16:35 32.86 32.86 32.86 32.86 222.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available