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 31.50 32.41 31.50 32.39 35.2K
08:04 32.48 32.48 32.40 32.40 8.1K
08:05 31.97 31.97 31.97 31.97 31.3K
08:06 31.88 32.20 31.88 32.20 0.2K
08:07 31.83 31.83 31.83 31.83 3.4K
08:08 32.03 32.03 32.03 32.03 0.5K
08:09 31.68 31.68 31.68 31.68 4.2K
08:10 31.81 31.90 31.81 31.90 7.6K
08:11 31.90 31.90 31.84 31.89 7.3K
08:13 31.71 31.71 31.71 31.71 31.3K
08:14 31.94 31.94 31.50 31.50 44.7K
08:15 31.72 31.72 31.72 31.72 3.1K
08:16 31.66 31.66 31.66 31.66 3.4K
08:18 31.76 31.76 31.65 31.64 0.7K
08:19 31.66 31.66 31.66 31.66 0.0K
08:20 31.60 31.60 31.45 31.48 36.8K
08:22 31.34 31.36 31.34 31.36 13.4K
08:27 31.31 31.58 31.31 31.32 95.4K
08:28 31.49 31.49 31.49 31.49 0.6K
08:30 31.34 31.34 31.30 31.30 50.5K
08:32 31.50 31.50 31.40 31.40 3.6K
08:33 31.14 31.40 31.14 31.40 38.9K
08:34 31.52 31.52 31.52 31.52 0.0K
08:35 31.43 31.43 31.43 31.43 50.0K
08:36 31.43 31.43 31.27 31.27 36.6K
08:37 31.16 31.16 31.16 31.16 3.2K
08:39 31.47 31.47 31.47 31.47 0.6K
08:40 31.45 31.45 31.45 31.45 1.6K
08:42 31.46 31.50 31.46 31.50 0.1K
08:43 31.50 31.55 31.50 31.55 0.1K
08:53 31.86 31.86 31.44 31.44 0.0K
09:01 31.88 31.88 31.88 31.88 14.4K
09:02 31.68 31.68 31.68 31.68 5.0K
09:04 31.71 31.71 31.52 31.52 5.1K
09:08 31.70 31.70 31.70 31.70 0.2K
09:10 31.70 31.70 31.70 31.70 3.1K
09:11 31.80 31.80 31.80 31.80 1.4K
09:12 31.56 31.56 31.56 31.56 0.0K
09:13 31.81 31.81 31.81 31.81 0.3K
09:16 31.63 31.63 31.63 31.63 0.4K
09:17 31.79 31.79 31.79 31.79 3.4K
09:18 31.56 31.56 31.56 31.56 23.4K
09:21 31.88 31.88 31.88 31.88 1.3K
09:23 31.88 31.88 31.77 31.78 3.2K
09:25 31.77 31.77 31.77 31.77 0.5K
09:29 31.88 31.88 31.88 31.88 0.1K
09:30 31.79 31.79 31.79 31.79 0.1K
09:31 31.88 31.88 31.77 31.77 31.5K
09:33 31.63 31.88 31.63 31.88 0.4K
09:37 31.88 31.88 31.88 31.88 0.0K
09:38 31.88 31.88 31.78 31.78 16.5K
09:39 31.88 31.88 31.88 31.88 0.3K
09:44 31.71 31.71 31.71 31.71 5.5K
09:47 31.71 31.71 31.71 31.71 0.1K
09:53 31.92 31.92 31.92 31.92 0.4K
09:54 31.80 31.80 31.80 31.80 10.0K
09:55 32.07 32.07 32.07 32.07 27.9K
10:04 31.96 32.05 31.96 32.05 32.3K
10:08 32.13 32.14 32.13 32.14 0.1K
10:11 32.06 32.06 32.06 32.06 3.1K
10:13 32.14 32.14 32.14 32.14 0.0K
10:18 32.00 32.00 32.00 32.00 1.0K
10:23 32.02 32.02 32.02 32.02 0.0K
10:25 32.05 32.05 32.05 32.05 1.8K
10:29 32.14 32.14 32.14 32.14 0.0K
10:35 32.10 32.10 32.10 32.10 1.3K
10:38 32.10 32.10 32.10 32.10 1.8K
10:53 32.14 32.14 32.14 32.14 0.0K
10:54 32.14 32.27 32.14 32.27 2.5K
10:55 32.06 32.06 32.06 32.06 0.1K
10:56 32.10 32.10 32.10 32.10 6.2K
11:02 32.06 32.06 32.06 32.06 12.5K
11:06 32.06 32.12 32.06 32.12 20.0K
11:07 32.18 32.18 32.18 32.18 6.7K
11:08 32.38 32.38 32.38 32.38 1.5K
11:13 31.98 31.98 31.98 31.98 135.6K
11:15 32.22 32.22 32.22 32.22 0.4K
11:18 32.10 32.10 32.10 32.10 12.2K
11:19 32.03 32.03 32.03 32.03 1.4K
11:20 32.00 32.00 32.00 32.00 0.2K
11:29 32.03 32.03 32.00 32.00 11.8K
11:33 32.16 32.16 32.16 32.16 30.0K
11:40 32.24 32.24 32.24 32.24 0.2K
11:52 32.24 32.24 32.24 32.24 0.2K
11:55 32.15 32.15 32.15 32.15 0.3K
12:00 32.15 32.15 32.15 32.15 4.0K
12:02 32.03 32.03 32.03 32.03 6.8K
12:10 32.18 32.18 32.18 32.18 12.8K
12:13 31.78 31.78 31.78 31.78 3.0K
12:16 31.80 31.80 31.80 31.80 0.4K
12:19 31.63 31.63 31.60 31.60 33.8K
12:22 31.54 31.54 31.54 31.54 0.2K
12:28 31.67 31.67 31.67 31.67 5.1K
12:29 31.64 31.64 31.64 31.64 38.3K
12:32 31.50 31.50 31.50 31.50 0.0K
12:44 31.42 31.42 31.42 31.42 5.0K
12:46 31.27 31.30 31.20 31.20 40.0K
12:47 31.26 31.37 31.22 31.37 16.1K
12:48 31.28 31.28 31.28 31.28 0.1K
12:50 31.18 31.18 31.18 31.18 0.0K
12:56 31.31 31.31 31.31 31.31 0.1K
13:02 31.33 31.33 31.33 31.33 0.3K
13:06 31.32 31.32 31.18 31.18 1.2K
13:11 31.38 31.38 31.38 31.38 2.2K
13:13 31.50 31.50 31.50 31.50 1.6K
13:15 31.52 31.52 31.52 31.52 0.3K
13:16 31.50 31.50 31.50 31.50 1.6K
13:20 31.42 31.42 31.42 31.42 1.0K
13:24 31.30 31.30 31.30 31.30 0.0K
13:25 31.44 31.44 31.44 31.44 10.0K
13:26 31.70 31.70 31.70 31.70 0.0K
13:31 31.26 31.26 31.26 31.26 3.3K
13:32 31.24 31.24 31.24 31.24 0.0K
13:40 31.38 31.38 31.24 31.24 11.3K
13:41 31.05 31.16 31.05 31.05 60.4K
13:43 31.09 31.09 31.09 31.09 34.1K
13:45 31.11 31.11 31.11 31.11 3.3K
13:48 30.94 30.94 30.94 30.94 21.6K
13:52 30.90 30.90 30.86 30.86 2.1K
13:53 31.10 31.10 31.04 31.04 4.3K
13:55 31.07 31.08 31.07 31.08 0.3K
13:56 31.00 31.00 31.00 31.00 3.2K
13:57 31.00 31.07 31.00 31.07 2.3K
13:58 30.93 30.93 30.93 30.93 27.9K
13:59 31.20 31.20 31.20 31.20 9.6K
14:03 31.24 31.24 31.24 31.24 0.0K
14:08 31.20 31.20 31.20 31.20 0.2K
14:10 31.11 31.11 31.11 31.11 8.0K
14:11 31.01 31.01 31.01 31.01 2.0K
14:12 31.07 31.08 31.00 31.08 14.9K
14:15 30.92 30.92 30.92 30.92 0.5K
14:16 30.97 30.97 30.97 30.97 0.7K
14:17 31.07 31.07 31.07 31.07 1.0K
14:23 31.20 31.20 31.20 31.20 0.1K
14:24 31.18 31.18 31.18 31.18 0.0K
14:27 31.18 31.18 31.18 31.18 0.1K
14:31 31.20 31.20 31.20 31.20 0.1K
14:32 30.92 30.92 30.92 30.92 0.4K
14:33 30.92 31.14 30.92 31.14 3.1K
14:35 30.97 30.97 30.97 30.97 0.0K
14:36 31.16 31.16 31.16 31.16 0.0K
14:37 30.82 31.02 30.82 30.90 6.0K
14:40 31.26 31.26 31.00 31.00 7.7K
14:45 31.00 31.00 31.00 31.00 6.3K
14:46 31.06 31.06 31.06 31.06 0.1K
14:49 30.66 30.66 30.66 30.66 0.1K
14:52 30.95 30.95 30.95 30.95 16.1K
14:55 30.93 30.93 30.93 30.93 1.5K
14:58 30.96 30.96 30.92 30.92 0.5K
15:00 30.86 30.86 30.86 30.86 0.3K
15:01 30.78 30.78 30.78 30.78 5.0K
15:02 30.61 30.61 30.61 30.61 10.0K
15:04 30.76 30.76 30.76 30.76 0.1K
15:07 30.68 30.68 30.68 30.68 0.6K
15:10 30.68 30.68 30.68 30.68 3.2K
15:11 30.68 30.68 30.68 30.68 4.5K
15:12 30.68 30.68 30.60 30.60 12.4K
15:13 30.76 30.76 30.76 30.76 0.2K
15:14 30.55 30.55 30.55 30.55 2.8K
15:15 30.68 30.68 30.68 30.68 3.0K
15:18 30.55 30.55 30.55 30.55 0.3K
15:20 30.55 30.55 30.55 30.55 3.0K
15:21 30.55 30.55 30.55 30.55 3.8K
15:22 30.71 30.71 30.71 30.71 0.1K
15:23 30.68 30.68 30.55 30.55 11.2K
15:24 30.70 30.70 30.66 30.66 31.9K
15:25 30.75 30.75 30.72 30.72 6.3K
15:26 30.84 30.84 30.84 30.84 1.7K
15:27 31.16 31.16 30.76 30.76 0.6K
15:28 31.16 31.16 31.16 31.16 0.1K
15:30 30.93 30.93 30.93 30.93 1.6K
15:32 30.70 30.70 30.70 30.70 25.0K
15:34 30.88 30.88 30.88 30.88 2.2K
15:38 30.88 30.88 30.88 30.88 10.0K
15:41 30.66 30.98 30.66 30.98 1.9K
15:42 30.62 30.62 30.60 30.60 27.5K
15:43 30.72 30.72 30.72 30.72 3.5K
15:45 30.54 30.78 30.54 30.78 29.0K
15:46 30.70 30.70 30.70 30.70 8.2K
15:50 30.78 30.94 30.58 30.94 5.3K
15:54 30.94 30.94 30.94 30.94 0.0K
15:55 30.94 30.94 30.94 30.94 0.0K
15:56 30.94 30.94 30.94 30.94 0.0K
15:57 30.82 30.82 30.58 30.58 5.3K
16:01 30.82 30.82 30.82 30.82 0.0K
16:04 30.78 30.78 30.78 30.78 8.1K
16:06 30.77 30.77 30.77 30.77 2.5K
16:09 30.78 30.78 30.78 30.78 0.0K
16:12 30.82 30.82 30.82 30.82 5.0K
16:14 30.87 30.87 30.87 30.87 2.0K
16:15 30.58 30.68 30.50 30.68 25.0K
16:16 30.70 30.72 30.70 30.72 26.9K
16:18 31.07 31.07 31.07 31.07 0.1K
16:22 31.08 31.18 31.08 31.18 8.8K
16:24 31.24 31.24 31.24 31.24 0.8K
16:25 30.74 30.74 30.74 30.74 1.0K
16:27 30.84 31.28 30.78 30.78 2.0K
16:28 31.34 31.34 30.78 30.78 10.7K
16:29 31.34 31.34 30.85 30.85 2.7K
16:35 31.00 31.00 31.00 31.00 68.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available