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 47.00 47.11 45.59 46.80 215.1K
08:01 46.96 46.96 46.96 46.96 10.0K
08:02 47.03 47.04 46.00 46.07 30.6K
08:03 46.77 46.95 46.01 46.95 25.9K
08:04 46.95 46.98 46.01 46.78 88.7K
08:05 46.39 46.45 46.35 46.45 68.7K
08:06 46.20 46.90 46.02 46.90 59.9K
08:07 45.70 46.45 45.70 45.71 110.8K
08:08 46.02 46.35 45.70 46.00 26.9K
08:09 45.60 45.60 45.60 45.60 0.0K
08:10 45.60 46.30 45.60 46.30 43.4K
08:12 45.96 45.96 45.96 45.96 5.0K
08:13 45.66 46.35 45.66 46.35 16.5K
08:14 46.35 46.55 46.00 46.41 44.2K
08:15 46.65 46.65 46.49 46.49 1.2K
08:16 46.19 46.19 46.18 46.18 4.9K
08:17 46.18 46.52 46.10 46.10 52.3K
08:18 46.52 46.52 46.05 46.05 25.2K
08:19 45.65 45.96 45.65 45.96 56.7K
08:20 45.99 45.99 45.99 45.99 4.3K
08:21 46.05 46.05 46.05 46.05 0.0K
08:24 46.05 46.05 46.05 46.05 0.3K
08:25 46.05 46.05 46.05 46.05 0.0K
08:26 45.94 46.05 45.94 46.05 1.0K
08:27 46.87 46.87 46.15 46.15 138.6K
08:28 46.70 47.28 46.50 47.28 225.0K
08:29 46.80 46.80 46.50 46.69 57.3K
08:30 46.50 46.68 46.30 46.42 69.2K
08:31 46.11 46.55 46.00 46.08 20.3K
08:32 46.02 46.45 46.02 46.17 54.3K
08:33 46.35 46.35 46.00 46.35 75.8K
08:34 46.35 46.35 45.70 45.70 13.6K
08:35 45.80 45.80 45.58 45.58 100.9K
08:36 45.80 45.80 45.32 45.32 3.4K
08:38 45.64 45.64 45.64 45.64 4.0K
08:39 45.26 45.65 45.26 45.53 65.0K
08:41 45.53 45.53 45.53 45.53 10.0K
08:42 45.70 45.90 45.28 45.90 29.2K
08:43 45.71 45.71 45.71 45.71 0.6K
08:44 45.73 45.73 45.60 45.60 3.8K
08:45 45.58 45.58 45.58 45.58 0.9K
08:46 45.80 45.80 45.80 45.80 0.0K
08:47 45.65 45.65 45.37 45.37 15.0K
08:48 45.65 45.65 45.20 45.20 20.8K
08:49 45.73 45.73 45.73 45.73 1.3K
08:50 45.49 45.49 45.49 45.49 2.6K
08:51 45.28 45.28 45.03 45.09 25.5K
08:53 45.15 45.55 45.08 45.40 37.6K
08:54 44.99 45.30 44.99 45.12 7.2K
08:57 44.90 44.90 44.90 44.90 3.3K
08:58 44.92 45.10 44.92 45.10 34.6K
08:59 44.92 45.12 44.92 44.92 20.5K
09:00 44.91 44.91 44.91 44.91 15.9K
09:01 45.08 45.08 45.08 45.08 1.1K
09:02 44.90 45.02 44.90 44.95 11.7K
09:03 44.85 44.85 44.85 44.85 0.2K
09:05 45.16 45.16 45.16 45.16 1.1K
09:06 44.88 44.88 44.88 44.88 13.4K
09:07 45.00 45.00 44.80 44.80 20.1K
09:08 44.66 44.66 44.66 44.66 5.0K
09:09 44.76 44.76 44.65 44.65 10.2K
09:10 44.65 44.65 44.65 44.65 10.9K
09:11 44.80 44.80 44.65 44.65 6.6K
09:12 44.35 44.58 44.26 44.26 6.4K
09:13 44.40 44.40 44.40 44.40 5.0K
09:14 44.55 44.55 44.26 44.26 46.5K
09:15 44.59 44.59 44.59 44.59 1.0K
09:16 44.28 44.28 44.28 44.28 16.8K
09:17 44.15 44.20 43.70 43.70 36.4K
09:18 44.00 44.50 44.00 44.50 59.8K
09:20 44.24 44.30 43.93 44.30 15.1K
09:21 44.45 44.45 44.45 44.45 0.0K
09:22 43.95 43.95 43.95 43.95 19.4K
09:23 44.37 44.37 44.37 44.37 2.0K
09:24 44.50 44.50 43.92 43.92 24.7K
09:27 44.37 44.50 44.37 44.50 2.3K
09:30 44.44 44.44 44.44 44.44 0.8K
09:32 43.90 44.30 43.90 44.30 27.9K
09:33 43.80 43.92 43.80 43.92 2.7K
09:34 44.21 44.21 44.07 44.07 3.8K
09:35 43.40 43.77 43.40 43.77 25.8K
09:36 43.80 43.80 43.25 43.25 14.1K
09:37 44.15 44.15 43.74 43.74 5.6K
09:38 44.15 44.15 44.15 44.15 7.2K
09:40 44.24 44.24 44.24 44.24 12.4K
09:41 43.86 43.86 43.75 43.75 1.4K
09:42 44.05 44.05 44.05 44.05 4.5K
09:43 44.13 44.30 44.13 44.18 3.4K
09:45 44.15 44.15 44.11 44.11 2.8K
09:48 44.16 44.16 43.90 43.90 9.0K
09:49 44.06 44.11 44.06 44.11 15.2K
09:50 44.11 44.30 44.11 44.30 14.4K
09:51 43.81 43.94 43.81 43.94 26.4K
09:53 44.30 44.30 44.30 44.30 0.1K
09:56 44.04 44.20 44.04 44.20 23.1K
09:57 44.40 44.40 44.40 44.40 0.0K
09:58 44.35 44.35 44.35 44.35 0.0K
09:59 44.26 44.26 44.26 44.26 4.0K
10:00 44.38 44.38 44.38 44.38 0.1K
10:01 44.60 44.60 44.60 44.60 27.0K
10:03 44.75 44.82 44.69 44.69 4.2K
10:05 44.84 44.84 44.84 44.84 4.4K
10:09 44.84 44.85 44.75 44.75 19.7K
10:10 44.80 44.80 44.80 44.80 7.1K
10:11 44.81 44.81 44.81 44.81 0.4K
10:13 44.93 44.93 44.93 44.93 1.0K
10:15 44.93 44.93 44.93 44.93 10.0K
10:20 44.96 44.96 44.96 44.96 2.2K
10:21 45.00 45.00 45.00 45.00 0.1K
10:22 45.00 45.00 45.00 45.00 16.2K
10:23 45.10 45.10 44.79 44.79 12.2K
10:25 44.80 44.90 44.80 44.90 4.6K
10:26 44.70 44.90 44.70 44.90 16.0K
10:28 45.10 45.10 45.10 45.10 14.8K
10:29 44.93 44.93 44.55 44.55 12.8K
10:31 44.76 44.76 44.76 44.76 0.2K
10:34 44.45 45.00 44.45 45.00 9.0K
10:35 44.72 44.75 44.72 44.75 3.2K
10:41 44.65 44.65 44.65 44.65 13.9K
10:42 44.67 44.67 44.67 44.67 5.8K
10:46 44.75 44.75 44.75 44.75 5.0K
10:50 44.95 44.95 44.95 44.95 2.0K
10:51 44.63 44.63 44.63 44.63 8.4K
10:56 44.55 44.55 44.55 44.55 8.0K
10:57 44.30 44.42 43.95 43.95 13.3K
10:58 44.22 44.22 44.22 44.22 3.4K
10:59 44.05 44.05 44.05 44.05 4.5K
11:01 44.03 44.03 44.03 44.03 4.3K
11:02 43.97 43.97 43.97 43.97 4.0K
11:04 44.21 44.21 44.21 44.21 10.0K
11:08 44.30 44.30 44.30 44.30 1.0K
11:11 44.30 44.30 44.26 44.26 24.6K
11:13 44.03 44.30 43.95 44.30 3.5K
11:14 44.40 44.40 44.40 44.40 0.0K
11:18 44.30 44.30 44.30 44.30 15.8K
11:19 44.28 44.40 44.12 44.12 12.5K
11:21 44.12 44.12 44.12 44.12 0.8K
11:23 44.12 44.12 44.12 44.12 4.8K
11:24 44.19 44.19 44.19 44.19 1.0K
11:25 44.40 44.40 44.19 44.19 4.0K
11:35 44.11 44.11 44.11 44.11 0.5K
11:38 44.30 44.30 44.30 44.30 0.6K
11:39 44.30 44.30 44.30 44.30 11.0K
11:42 44.30 44.30 44.30 44.30 0.7K
11:45 44.36 44.36 44.36 44.36 14.8K
11:47 44.40 44.40 44.40 44.40 8.1K
11:49 44.48 44.48 44.48 44.48 9.0K
11:50 44.45 44.45 44.30 44.30 40.7K
11:51 44.48 44.48 44.48 44.48 2.2K
11:52 44.65 44.65 44.65 44.65 0.0K
11:56 44.37 44.37 44.37 44.37 12.4K
11:57 44.22 44.22 44.22 44.22 5.9K
11:58 43.95 43.95 43.95 43.95 57.3K
11:59 44.00 44.00 44.00 44.00 6.3K
12:04 44.50 44.50 44.50 44.50 0.0K
12:05 43.90 43.90 43.90 43.90 11.9K
12:12 44.34 44.34 44.34 44.34 7.4K
12:14 44.27 44.27 44.27 44.27 0.6K
12:17 44.25 44.25 44.25 44.25 0.3K
12:19 43.73 43.73 43.73 43.73 5.0K
12:22 43.82 43.82 43.82 43.82 20.0K
12:24 44.13 44.13 44.13 44.13 8.5K
12:25 43.78 43.78 43.78 43.78 0.1K
12:26 43.82 44.13 43.82 44.13 36.9K
12:29 44.17 44.17 44.17 44.17 0.0K
12:31 44.21 44.21 44.17 44.17 0.3K
12:32 44.25 44.25 44.25 44.25 1.9K
12:34 44.00 44.00 44.00 44.00 2.8K
12:39 44.00 44.00 44.00 44.00 41.8K
12:41 44.30 44.30 44.30 44.30 0.0K
12:42 44.00 44.00 43.95 43.95 9.3K
12:45 43.93 43.93 43.93 43.93 1.1K
12:46 43.93 43.93 43.93 43.93 1.2K
12:55 43.84 43.84 43.80 43.80 1.7K
12:57 43.84 43.95 43.84 43.95 19.7K
13:01 43.83 43.90 43.55 43.55 34.5K
13:03 43.45 43.45 43.45 43.45 0.0K
13:04 43.63 43.63 43.63 43.63 4.9K
13:05 43.50 43.50 43.50 43.50 2.3K
13:06 44.00 44.00 44.00 44.00 0.0K
13:12 44.00 44.00 44.00 44.00 0.0K
13:17 43.95 43.95 43.95 43.95 1.0K
13:19 43.91 43.91 43.91 43.91 7.7K
13:23 43.93 43.93 43.93 43.93 25.0K
13:27 43.93 44.00 43.93 44.00 41.4K
13:30 44.11 44.11 44.11 44.11 1.8K
13:33 44.20 44.20 44.20 44.20 3.6K
13:36 44.27 44.27 44.27 44.27 10.0K
13:37 44.35 44.35 44.35 44.35 0.0K
13:40 44.24 44.24 44.24 44.24 6.1K
13:43 44.23 44.23 44.23 44.23 1.8K
13:46 44.11 44.11 44.00 44.00 6.2K
13:49 44.26 44.26 44.26 44.26 2.3K
13:50 44.36 44.36 44.36 44.36 0.5K
13:51 44.26 44.26 44.22 44.22 6.8K
13:53 44.45 44.45 44.45 44.45 25.6K
13:54 44.11 44.11 44.11 44.11 1.8K
13:55 44.11 44.11 44.11 44.11 5.7K
13:58 44.22 44.22 44.11 44.11 16.8K
14:05 44.00 44.00 44.00 44.00 0.4K
14:06 44.00 44.00 43.80 43.80 12.1K
14:15 43.95 43.95 43.95 43.95 0.0K
14:19 43.76 43.76 43.76 43.76 1.2K
14:20 43.50 43.50 43.50 43.50 0.0K
14:21 43.76 43.76 43.76 43.76 1.1K
14:22 43.61 43.61 43.61 43.61 0.4K
14:24 43.61 43.61 43.61 43.61 5.2K
14:26 43.80 43.80 43.80 43.80 0.0K
14:27 43.77 43.77 43.77 43.77 15.0K
14:28 43.80 43.80 43.80 43.80 2.4K
14:31 43.90 43.90 43.90 43.90 0.5K
14:32 43.69 43.69 43.69 43.69 32.2K
14:34 43.68 43.68 43.68 43.68 3.6K
14:35 43.65 43.65 43.60 43.60 44.0K
14:36 44.00 44.00 44.00 44.00 1.8K
14:37 43.65 43.65 43.65 43.65 0.0K
14:41 43.87 43.87 43.87 43.87 22.6K
14:46 44.25 44.25 44.25 44.25 0.0K
14:48 44.15 44.15 43.65 43.65 0.0K
14:49 44.15 44.15 44.15 44.15 0.0K
14:55 44.10 44.10 44.10 44.10 0.0K
14:56 43.88 43.88 43.79 43.79 14.2K
14:57 44.10 44.10 43.90 44.02 10.0K
14:58 43.89 44.15 43.89 44.15 2.3K
14:59 43.76 43.76 43.76 43.76 11.4K
15:00 43.75 43.75 43.75 43.75 9.1K
15:02 43.75 44.03 43.75 43.79 11.7K
15:03 43.70 43.70 43.70 43.70 0.3K
15:04 43.87 43.87 43.87 43.87 5.0K
15:05 43.93 43.93 43.93 43.93 0.1K
15:09 44.03 44.03 44.03 44.03 0.4K
15:12 44.05 44.05 44.05 44.05 0.1K
15:13 43.65 43.65 43.65 43.65 0.0K
15:15 43.70 43.70 43.65 43.65 2.8K
15:17 43.65 43.65 43.65 43.65 0.8K
15:20 43.65 43.65 43.65 43.65 9.7K
15:22 43.50 43.50 43.50 43.50 0.0K
15:29 43.45 43.45 43.45 43.45 0.0K
15:33 43.80 43.80 43.80 43.80 0.0K
15:37 43.80 43.80 43.80 43.80 0.0K
15:39 43.71 43.71 43.71 43.71 0.2K
15:42 43.50 43.50 43.50 43.50 11.8K
15:47 43.70 43.70 43.48 43.48 2.2K
15:48 43.65 43.65 43.65 43.65 25.0K
15:50 43.64 43.64 43.64 43.64 5.0K
15:51 43.46 43.46 43.46 43.46 12.1K
15:54 43.40 43.40 43.25 43.25 25.7K
15:57 43.52 43.52 43.31 43.31 12.0K
15:58 43.31 43.31 43.31 43.31 1.2K
16:06 43.47 43.51 43.20 43.20 25.2K
16:07 43.31 43.31 43.31 43.31 6.7K
16:10 43.57 43.57 43.57 43.57 0.1K
16:11 43.60 43.60 43.60 43.60 1.0K
16:12 43.56 43.60 43.44 43.44 13.5K
16:13 43.30 43.30 43.30 43.30 4.3K
16:14 43.65 43.65 43.65 43.65 0.6K
16:15 43.28 43.28 43.28 43.28 0.5K
16:18 43.57 43.57 43.57 43.57 6.9K
16:22 43.65 43.65 43.65 43.65 1.2K
16:23 43.30 43.34 43.30 43.34 0.3K
16:24 43.57 43.57 43.50 43.57 2.9K
16:25 43.48 43.50 43.47 43.50 19.3K
16:26 43.70 43.80 43.70 43.80 4.1K
16:27 43.90 43.95 43.85 43.95 4.8K
16:29 43.90 43.90 43.60 43.60 5.2K
16:30 43.60 43.60 43.60 43.60 26.8K
16:35 43.95 43.95 43.95 43.95 155.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available