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 32.63 33.10 32.42 33.10 93.8K
08:01 33.10 33.10 33.10 33.10 9.6K
08:02 32.40 32.66 32.40 32.66 8.7K
08:03 32.50 32.95 32.38 32.95 10.9K
08:04 32.69 32.69 32.60 32.60 36.6K
08:05 32.69 32.95 32.69 32.69 17.5K
08:06 32.30 32.60 32.30 32.60 29.4K
08:07 32.15 32.15 32.15 32.15 0.0K
08:08 32.60 32.60 32.19 32.55 21.3K
08:09 32.54 32.55 32.54 32.55 39.9K
08:10 32.10 32.20 31.80 32.20 41.8K
08:12 31.80 32.20 31.80 32.20 13.5K
08:13 32.50 32.50 32.50 32.50 24.2K
08:14 32.40 32.40 32.10 32.11 29.7K
08:15 32.20 32.20 32.09 32.20 8.5K
08:16 31.76 31.94 31.76 31.94 6.5K
08:18 32.06 32.20 32.06 32.17 17.1K
08:19 32.18 32.18 32.07 32.07 3.1K
08:20 32.05 32.40 32.05 32.40 7.2K
08:22 32.29 32.29 32.29 32.29 0.6K
08:23 31.95 32.00 31.95 32.00 72.5K
08:24 31.99 31.99 31.99 31.99 10.1K
08:25 31.99 32.00 31.99 32.00 44.9K
08:26 32.00 32.00 32.00 32.00 24.1K
08:28 31.75 31.75 31.75 31.75 3.4K
08:29 31.85 31.90 31.85 31.85 182.8K
08:30 31.90 31.90 31.89 31.89 23.0K
08:31 31.90 31.90 31.60 31.80 3.9K
08:32 31.80 31.80 31.80 31.80 3.2K
08:34 31.80 32.18 31.79 32.18 199.7K
08:36 31.79 31.79 31.70 31.70 12.1K
08:37 31.86 31.95 31.70 31.95 258.8K
08:38 31.80 31.80 31.65 31.65 100.4K
08:40 32.05 32.05 32.05 32.05 0.3K
08:44 31.98 31.98 31.98 31.98 0.3K
08:45 32.06 32.06 32.06 32.06 8.5K
08:49 32.15 32.15 32.15 32.15 13.0K
08:50 32.20 32.20 32.00 32.00 5.7K
08:53 32.10 32.30 32.10 32.30 11.3K
08:54 32.45 32.45 32.45 32.45 0.1K
08:55 32.23 32.23 32.23 32.23 8.0K
08:56 32.45 32.50 32.45 32.50 0.6K
08:57 32.39 32.39 32.39 32.39 43.2K
08:58 32.50 32.50 32.50 32.50 15.4K
08:59 32.50 32.50 32.27 32.27 37.1K
09:00 32.20 32.20 32.20 32.20 0.4K
09:01 32.32 32.45 32.32 32.37 7.3K
09:03 32.36 32.36 32.36 32.36 9.3K
09:05 32.50 32.50 32.35 32.35 0.1K
09:06 32.12 32.45 32.12 32.45 19.4K
09:10 32.05 32.50 32.05 32.50 58.9K
09:12 32.42 32.42 32.42 32.42 1.8K
09:13 32.46 32.46 32.46 32.46 3.1K
09:14 32.50 32.60 32.35 32.35 20.5K
09:15 32.41 32.45 32.38 32.38 20.8K
09:17 32.45 32.45 32.45 32.45 10.0K
09:18 32.45 32.45 32.45 32.45 0.0K
09:19 32.29 32.29 32.29 32.29 9.4K
09:21 32.15 32.15 32.15 32.15 5.0K
09:23 31.98 31.98 31.98 31.98 0.1K
09:25 32.18 32.18 32.18 32.18 10.0K
09:26 32.30 32.35 32.30 32.35 5.2K
09:27 32.12 32.12 32.12 32.12 0.2K
09:28 32.28 32.28 32.28 32.28 15.5K
09:30 32.40 32.40 32.08 32.08 25.0K
09:31 32.28 32.33 32.28 32.33 6.5K
09:32 32.35 32.35 32.12 32.12 1.1K
09:38 32.35 32.35 32.35 32.35 0.7K
09:40 32.40 32.40 32.40 32.40 1.6K
09:41 32.10 32.10 32.10 32.10 1.0K
09:44 32.30 32.30 32.30 32.30 1.0K
09:45 32.35 32.35 32.35 32.35 15.4K
09:46 32.12 32.12 32.12 32.12 6.8K
09:47 32.05 32.30 32.05 32.30 3.5K
09:48 32.25 32.30 32.25 32.30 6.2K
09:52 32.50 32.50 32.50 32.50 13.9K
09:53 32.62 32.62 32.62 32.62 65.0K
09:54 32.54 32.54 32.54 32.54 5.2K
09:55 32.67 32.67 32.60 32.60 25.8K
09:56 32.59 32.59 32.59 32.59 15.3K
09:58 32.62 32.62 32.62 32.62 0.1K
09:59 32.68 32.68 32.68 32.68 5.1K
10:01 33.00 33.00 33.00 33.00 0.6K
10:02 32.69 32.69 32.69 32.69 0.0K
10:03 33.10 33.10 32.99 32.99 13.2K
10:04 32.80 32.80 32.75 32.75 42.8K
10:08 32.83 32.90 32.83 32.90 34.4K
10:10 32.61 32.90 32.61 32.90 0.5K
10:11 32.82 32.82 32.82 32.82 12.2K
10:12 32.86 32.86 32.85 32.85 11.2K
10:14 32.94 32.94 32.92 32.92 32.6K
10:18 32.87 32.87 32.87 32.87 15.2K
10:19 33.00 33.00 33.00 33.00 0.3K
10:22 32.87 32.87 32.87 32.87 6.1K
10:24 32.91 32.91 32.82 32.82 22.9K
10:25 32.89 32.89 32.89 32.89 3.6K
10:28 33.00 33.00 33.00 33.00 0.0K
10:29 33.00 33.00 33.00 33.00 0.0K
10:30 32.89 33.00 32.89 33.00 35.2K
10:31 32.89 32.89 32.89 32.89 15.2K
10:32 32.99 32.99 32.99 32.99 9.1K
10:33 32.99 32.99 32.99 32.99 7.0K
10:35 32.92 32.98 32.90 32.98 10.2K
10:36 32.74 32.74 32.53 32.53 57.4K
10:37 33.26 33.26 32.75 32.75 169.3K
10:38 32.95 33.00 32.95 33.00 11.5K
10:39 32.81 32.81 32.75 32.75 9.9K
10:40 32.83 32.83 32.83 32.83 28.0K
10:43 32.80 32.85 32.80 32.85 0.7K
10:44 32.82 32.94 32.82 32.94 20.5K
10:46 33.00 33.05 33.00 33.05 10.9K
10:47 33.25 33.25 33.25 33.25 0.1K
10:48 33.00 33.06 32.98 32.98 36.4K
10:49 33.05 33.25 33.05 33.25 0.8K
10:50 33.16 33.16 33.16 33.16 6.6K
10:53 33.05 33.05 33.05 33.05 4.0K
10:54 32.91 32.91 32.80 32.80 37.1K
10:55 32.87 32.95 32.87 32.95 0.4K
10:57 32.76 32.87 32.70 32.80 109.5K
10:58 32.97 32.97 32.97 32.97 1.8K
11:02 32.81 33.00 32.81 33.00 1.8K
11:04 32.99 32.99 32.99 32.99 11.5K
11:05 32.99 32.99 32.99 32.99 3.0K
11:06 33.00 33.05 33.00 33.05 7.1K
11:07 32.99 33.23 32.99 33.23 5.9K
11:08 33.23 33.30 33.23 33.30 4.9K
11:09 33.23 33.30 33.20 33.30 18.6K
11:11 33.33 33.33 33.20 33.20 7.7K
11:13 33.26 33.30 33.26 33.30 11.7K
11:14 33.53 33.53 33.34 33.34 11.4K
11:16 33.53 33.53 33.34 33.34 18.0K
11:17 33.60 33.60 33.60 33.60 0.0K
11:18 33.53 33.53 33.53 33.53 4.7K
11:22 33.53 33.53 33.53 33.53 0.9K
11:24 33.60 33.60 33.60 33.60 0.5K
11:26 33.34 33.34 33.22 33.22 41.2K
11:28 33.65 33.65 33.65 33.65 0.1K
11:29 33.50 33.50 33.50 33.50 1.5K
11:31 33.60 33.60 33.48 33.48 0.5K
11:32 33.43 33.50 33.43 33.50 11.3K
11:34 33.73 33.85 33.50 33.85 15.5K
11:35 33.95 33.95 33.70 33.70 2.6K
11:37 33.95 33.95 33.38 33.38 1.9K
11:38 33.71 33.71 33.71 33.71 0.7K
11:40 33.90 33.90 33.74 33.74 7.5K
11:43 33.61 33.61 33.50 33.50 2.0K
11:45 33.74 33.74 33.74 33.74 3.9K
11:46 33.95 33.95 33.95 33.95 0.0K
11:48 33.73 33.73 33.61 33.61 21.2K
11:49 33.72 33.72 33.72 33.72 10.0K
11:50 33.62 33.62 33.55 33.55 20.5K
11:52 33.55 33.61 33.55 33.61 16.0K
11:53 33.69 33.69 33.69 33.69 5.9K
11:55 33.40 33.40 33.40 33.40 0.0K
11:57 33.65 33.75 33.65 33.75 6.1K
11:59 33.62 33.62 33.62 33.62 1.2K
12:00 33.57 33.62 33.42 33.62 7.7K
12:02 33.67 33.67 33.67 33.67 0.3K
12:04 33.31 33.31 33.31 33.31 4.2K
12:05 33.40 33.40 33.40 33.40 3.8K
12:07 33.20 33.20 33.20 33.20 56.6K
12:10 33.35 33.35 33.35 33.35 12.0K
12:11 33.30 33.40 33.20 33.20 5.5K
12:12 33.20 33.20 33.20 33.20 0.8K
12:14 33.25 33.25 33.25 33.25 45.6K
12:15 33.30 33.35 33.30 33.35 3.3K
12:16 33.56 33.56 33.56 33.56 8.9K
12:17 33.44 33.44 33.44 33.44 0.2K
12:18 33.70 33.70 33.70 33.70 1.1K
12:23 33.70 33.70 33.70 33.70 0.3K
12:25 33.70 33.70 33.70 33.70 1.6K
12:28 33.37 33.37 33.37 33.37 0.1K
12:34 33.37 33.63 33.37 33.63 10.5K
12:38 33.63 33.70 33.63 33.70 3.0K
12:39 33.63 33.70 33.63 33.70 3.3K
12:41 33.63 33.63 33.63 33.63 5.9K
12:42 33.37 33.38 33.37 33.38 12.0K
12:44 33.67 33.67 33.67 33.67 0.3K
12:48 33.63 33.63 33.63 33.63 3.0K
12:49 33.70 33.70 33.70 33.70 0.3K
12:51 33.63 33.63 33.28 33.28 51.5K
12:52 33.70 33.70 33.25 33.25 21.6K
12:53 33.30 33.30 33.30 33.30 0.4K
12:54 33.31 33.50 33.31 33.50 10.0K
12:55 33.35 33.39 33.35 33.39 7.0K
12:56 33.11 33.11 33.11 33.11 0.3K
12:57 33.40 33.40 33.40 33.40 0.3K
12:58 33.37 33.37 33.37 33.37 0.3K
12:59 33.12 33.40 33.12 33.40 18.7K
13:00 33.31 33.31 33.31 33.31 8.8K
13:01 33.39 33.39 33.39 33.39 0.6K
13:05 33.35 33.35 33.35 33.35 0.1K
13:07 33.31 33.31 33.31 33.31 30.0K
13:10 33.00 33.00 33.00 33.00 2.6K
13:11 33.00 33.00 33.00 33.00 0.9K
13:12 33.30 33.30 33.05 33.05 4.3K
13:17 33.15 33.15 33.15 33.15 1.1K
13:18 33.05 33.05 33.05 33.05 3.5K
13:20 33.15 33.15 32.70 32.70 1.8K
13:23 32.80 32.80 32.80 32.80 0.2K
13:24 33.13 33.13 33.13 33.13 0.1K
13:25 33.09 33.09 33.09 33.09 30.0K
13:27 33.13 33.13 33.13 33.13 39.9K
13:33 33.06 33.06 33.06 33.06 0.3K
13:35 33.06 33.06 32.85 32.85 37.5K
13:36 33.63 33.63 33.30 33.30 10.3K
13:41 33.29 33.29 33.29 33.29 764.2K
13:46 33.28 33.28 33.28 33.28 5.8K
13:47 33.28 33.28 33.15 33.15 1.7K
13:48 33.28 33.28 33.28 33.28 0.7K
13:51 33.00 33.00 33.00 33.00 14.0K
13:55 33.55 33.55 33.51 33.51 17.4K
13:56 33.29 33.29 33.29 33.29 0.4K
13:57 33.50 33.50 33.50 33.50 7.5K
14:01 33.30 33.30 33.25 33.25 3.4K
14:05 33.30 33.30 33.30 33.30 9.0K
14:15 33.29 33.29 33.29 33.29 4.2K
14:16 33.42 33.42 33.27 33.27 21.0K
14:18 33.39 33.39 33.39 33.39 3.1K
14:19 33.40 33.40 33.40 33.40 7.4K
14:20 33.39 33.39 33.39 33.39 89.8K
14:21 33.55 33.71 33.45 33.45 132.2K
14:23 33.44 33.44 33.44 33.44 5.7K
14:24 33.50 33.50 33.50 33.50 0.3K
14:26 33.47 33.47 33.47 33.47 3.6K
14:27 33.78 33.78 33.78 33.78 0.4K
14:31 33.65 33.65 33.65 33.65 2.3K
14:36 33.50 33.50 33.50 33.50 13.7K
14:38 33.65 33.65 33.50 33.50 28.6K
14:39 33.90 33.90 33.90 33.90 0.3K
14:42 33.63 33.72 33.63 33.72 15.9K
14:45 33.90 33.90 33.64 33.64 8.4K
14:48 33.55 33.55 33.55 33.55 2.0K
14:52 33.55 33.55 33.55 33.55 0.0K
14:54 33.63 33.63 33.63 33.63 5.0K
14:55 33.57 33.57 33.57 33.57 23.9K
14:56 33.70 33.70 33.70 33.70 1.8K
14:57 33.55 33.55 33.55 33.55 66.5K
14:59 33.59 33.74 33.50 33.74 22.8K
15:00 33.70 33.80 33.70 33.80 1.3K
15:01 33.85 33.85 33.60 33.60 20.5K
15:02 33.64 33.64 33.29 33.29 136.2K
15:03 33.70 33.70 33.70 33.70 0.2K
15:06 33.37 33.70 33.37 33.70 16.6K
15:10 33.50 33.60 33.50 33.54 0.9K
15:11 33.65 33.65 33.65 33.65 1.0K
15:12 33.85 33.85 33.85 33.85 0.0K
15:13 33.85 33.85 33.85 33.85 0.0K
15:14 33.45 33.45 33.45 33.45 1.6K
15:15 33.37 33.37 33.37 33.37 2.0K
15:16 33.35 33.35 33.10 33.10 17.8K
15:17 32.95 32.95 32.95 32.95 0.5K
15:19 33.13 33.13 33.13 33.13 6.6K
15:27 32.95 32.95 32.95 32.95 1.5K
15:32 33.15 33.15 33.15 33.15 30.1K
15:33 33.23 33.30 33.23 33.30 6.0K
15:35 32.82 32.82 32.82 32.82 18.3K
15:36 33.35 33.35 33.35 33.35 0.6K
15:38 33.27 33.27 33.27 33.27 7.0K
15:39 33.29 33.29 33.29 33.29 50.0K
15:44 33.27 33.27 33.27 33.27 1.5K
15:45 33.27 33.27 33.27 33.27 6.9K
15:46 33.30 33.30 33.00 33.00 20.8K
15:48 33.39 33.39 33.39 33.39 30.0K
15:49 33.42 33.42 33.05 33.40 20.5K
15:52 33.50 33.50 33.50 33.50 0.0K
15:59 33.10 33.10 33.10 33.10 90.0K
16:00 33.10 33.10 33.10 33.10 0.0K
16:03 33.10 33.10 33.10 33.10 4.9K
16:04 33.30 33.30 33.27 33.27 95.4K
16:06 32.82 32.95 32.60 32.60 232.5K
16:07 32.94 32.94 32.94 32.94 0.4K
16:08 32.95 33.05 32.95 32.99 65.7K
16:12 33.25 33.25 33.25 33.25 13.1K
16:14 33.00 33.00 33.00 33.00 0.0K
16:15 33.28 33.28 33.28 33.28 1.2K
16:16 33.35 33.35 33.35 33.35 0.0K
16:17 33.30 33.30 33.04 33.28 41.9K
16:22 33.24 33.24 33.24 33.24 12.0K
16:23 33.00 33.30 33.00 33.25 10.9K
16:24 32.82 33.30 32.82 33.30 41.9K
16:25 33.15 33.15 33.15 33.15 1.0K
16:29 33.19 33.19 33.19 33.19 3.0K
16:35 32.85 32.85 32.85 32.85 400.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available