ITM Power

ITM
🏛️ uk →
76.30
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 48.05 48.95 48.05 48.79 37.1K
08:01 49.47 49.47 49.47 49.47 2.8K
08:02 49.49 49.49 48.65 49.15 27.0K
08:03 48.45 48.95 48.45 48.65 32.9K
08:04 48.95 48.96 48.76 48.96 4.0K
08:05 48.96 49.10 48.90 49.10 57.6K
08:06 49.15 49.15 48.67 48.92 6.3K
08:07 49.09 49.20 49.09 49.10 8.5K
08:08 49.20 49.67 49.20 49.67 5.7K
08:09 49.42 49.80 49.42 49.80 1.0K
08:11 49.73 49.73 49.28 49.28 27.2K
08:12 49.47 49.80 49.47 49.80 12.5K
08:13 49.47 49.47 49.47 49.47 3.5K
08:14 49.80 49.90 49.65 49.65 24.0K
08:15 49.79 50.00 49.79 49.90 262.2K
08:16 50.25 50.50 50.00 50.06 58.6K
08:17 50.34 50.38 50.03 50.03 8.1K
08:18 50.60 50.60 50.44 50.44 5.0K
08:19 50.04 50.18 50.04 50.18 11.7K
08:20 50.00 50.00 49.99 49.99 17.0K
08:21 49.99 50.35 49.99 50.35 9.2K
08:22 50.44 50.44 50.10 50.40 23.5K
08:23 50.32 50.32 50.32 50.32 2.0K
08:25 49.95 50.10 49.95 50.10 7.5K
08:27 49.96 49.96 49.54 49.54 5.0K
08:28 49.80 49.80 49.58 49.58 2.9K
08:29 49.42 49.75 49.26 49.75 38.3K
08:30 49.20 49.75 49.20 49.72 16.2K
08:31 49.65 49.65 49.65 49.65 5.0K
08:32 49.75 49.75 49.75 49.75 0.0K
08:33 49.30 49.75 49.30 49.66 6.1K
08:34 49.75 49.75 49.75 49.75 0.1K
08:35 49.67 49.75 49.67 49.75 3.2K
08:37 49.37 49.37 49.37 49.37 0.1K
08:38 49.72 49.72 49.72 49.72 1.8K
08:39 49.72 49.74 49.44 49.44 15.7K
08:41 49.72 49.72 49.72 49.72 21.0K
08:42 49.83 49.83 49.83 49.83 10.0K
08:44 49.62 49.62 49.62 49.62 2.4K
08:45 49.72 49.72 49.72 49.72 2.4K
08:50 49.75 49.75 49.75 49.75 1.3K
08:51 49.31 49.43 49.31 49.43 7.4K
08:53 49.99 49.99 49.31 49.31 11.4K
08:54 49.90 49.90 49.79 49.79 5.5K
08:55 49.50 49.60 49.50 49.60 26.8K
08:57 49.59 49.59 49.59 49.59 5.0K
08:59 49.52 49.52 49.52 49.52 0.4K
09:01 49.60 50.15 49.60 50.15 10.7K
09:02 50.14 50.14 49.70 49.82 33.5K
09:03 49.55 49.55 49.55 49.55 0.1K
09:04 50.00 50.00 49.67 49.67 0.3K
09:06 49.85 49.85 49.85 49.85 1.0K
09:07 49.95 49.95 49.64 49.95 35.5K
09:08 49.95 49.95 49.95 49.95 0.6K
09:09 49.95 50.10 49.95 50.10 0.1K
09:10 49.85 49.85 49.85 49.85 0.8K
09:11 49.97 49.97 49.97 49.97 10.0K
09:12 49.97 50.00 49.80 49.80 4.5K
09:13 49.88 49.88 49.88 49.88 5.0K
09:16 50.32 50.32 50.32 50.32 2.0K
09:17 49.95 49.95 49.95 49.95 0.3K
09:21 50.40 50.40 50.23 50.40 40.1K
09:22 50.23 50.23 49.88 49.88 13.0K
09:23 50.02 50.23 50.02 50.23 2.1K
09:24 50.33 50.33 50.33 50.33 19.8K
09:26 50.02 50.02 50.02 50.02 4.0K
09:32 50.33 50.33 50.33 50.33 3.0K
09:33 50.33 50.40 50.03 50.03 32.0K
09:35 50.34 50.34 50.34 50.34 2.0K
09:38 50.20 50.20 50.20 50.20 7.6K
09:39 50.11 50.11 50.11 50.11 1.0K
09:40 49.80 50.20 49.80 50.10 2.2K
09:41 50.00 50.00 50.00 50.00 6.3K
09:43 50.10 50.10 50.10 50.10 0.2K
09:44 49.75 49.98 49.75 49.98 7.3K
09:45 49.95 49.95 49.55 49.55 4.6K
09:48 50.03 50.03 50.03 50.03 6.1K
09:49 50.03 50.03 50.03 50.03 4.0K
09:52 50.03 50.03 50.03 50.03 20.0K
09:53 49.68 49.68 49.68 49.68 0.7K
09:54 49.50 50.10 49.50 50.10 23.1K
09:55 50.40 50.60 50.26 50.60 261.0K
09:56 50.26 50.54 50.26 50.54 28.1K
09:57 50.84 50.87 50.84 50.87 10.4K
09:58 50.94 50.94 50.94 50.94 9.8K
09:59 50.48 51.00 50.48 51.00 0.3K
10:00 51.00 51.00 51.00 51.00 4.4K
10:01 50.97 51.00 50.97 51.00 35.9K
10:02 51.00 51.10 51.00 51.05 16.5K
10:03 50.90 50.90 50.70 50.84 60.0K
10:04 50.84 50.89 50.82 50.89 22.3K
10:05 50.40 50.40 50.40 50.40 0.0K
10:06 50.27 50.27 50.10 50.27 42.5K
10:08 50.44 50.44 50.27 50.27 11.5K
10:09 50.60 50.60 50.60 50.60 44.0K
10:10 50.20 50.20 50.00 50.00 25.1K
10:11 50.53 50.53 50.53 50.53 0.5K
10:12 50.30 50.30 50.30 50.30 19.9K
10:13 50.60 50.60 50.30 50.30 10.8K
10:14 50.35 50.35 50.35 50.35 1.0K
10:15 50.35 50.35 49.85 49.85 39.4K
10:17 50.00 50.00 50.00 50.00 7.2K
10:18 50.00 50.10 50.00 50.10 3.3K
10:19 50.00 50.00 50.00 50.00 60.0K
10:22 50.05 50.05 50.05 50.05 10.9K
10:23 50.00 50.00 50.00 50.00 6.0K
10:24 49.80 49.80 49.80 49.80 0.0K
10:25 50.03 50.03 50.03 50.03 13.0K
10:27 50.10 50.20 50.10 50.20 6.3K
10:28 49.87 50.00 49.87 50.00 13.7K
10:29 49.80 49.95 49.50 49.75 29.7K
10:30 49.71 49.71 49.63 49.63 25.6K
10:34 49.75 49.85 49.75 49.75 17.0K
10:35 50.02 50.02 50.02 50.02 1.0K
10:36 50.06 50.06 50.06 50.06 4.9K
10:37 50.20 50.40 50.15 50.15 38.9K
10:38 50.40 50.40 50.40 50.40 2.9K
10:39 50.40 50.40 50.40 50.40 0.0K
10:46 50.30 50.30 50.06 50.16 1.1K
10:48 50.06 50.06 50.06 50.06 0.5K
10:49 50.40 50.40 49.99 50.30 17.6K
10:51 50.30 50.30 50.30 50.30 0.0K
10:52 50.30 50.30 50.30 50.30 0.0K
10:55 50.12 50.12 50.12 50.12 2.0K
11:03 49.85 50.30 49.85 50.30 7.4K
11:04 49.70 49.70 49.70 49.70 0.0K
11:08 49.69 50.20 49.69 50.20 0.8K
11:10 50.05 50.05 49.55 49.87 13.4K
11:11 49.50 49.77 49.50 49.53 81.0K
11:13 49.28 49.28 49.28 49.28 5.0K
11:14 49.20 49.20 49.20 49.20 0.0K
11:15 49.50 49.58 49.50 49.58 6.2K
11:16 49.23 49.35 49.23 49.35 3.8K
11:17 49.50 49.50 49.20 49.20 13.1K
11:21 49.70 49.70 49.58 49.58 1.1K
11:22 49.70 49.70 49.70 49.70 0.0K
11:24 49.60 49.60 49.50 49.50 15.9K
11:27 49.53 49.75 49.53 49.75 0.7K
11:28 49.34 49.57 49.34 49.57 23.7K
11:31 49.34 49.34 49.34 49.34 5.0K
11:33 49.26 49.26 49.26 49.26 21.7K
11:34 49.27 49.27 49.27 49.27 2.0K
11:37 49.57 49.57 49.57 49.57 4.0K
11:38 49.57 49.57 49.57 49.57 1.7K
11:40 49.62 49.62 49.62 49.62 10.1K
11:45 49.23 49.23 49.23 49.23 0.0K
11:46 49.57 49.57 49.57 49.57 6.2K
11:47 49.57 49.57 49.50 49.50 13.9K
11:50 49.63 49.63 49.37 49.37 10.1K
11:53 49.75 49.75 49.75 49.75 13.2K
11:56 49.84 49.84 49.84 49.84 3.0K
11:57 49.84 49.84 49.84 49.84 2.3K
12:00 49.73 49.73 49.73 49.73 5.1K
12:02 50.00 50.00 50.00 50.00 10.0K
12:03 50.10 50.10 50.10 50.10 4.6K
12:05 49.95 49.95 49.95 49.95 0.0K
12:07 49.60 49.60 49.60 49.60 0.5K
12:08 50.00 50.00 50.00 50.00 10.0K
12:10 50.00 50.00 50.00 50.00 4.0K
12:15 50.00 50.00 50.00 50.00 43.0K
12:17 49.95 49.95 49.95 49.95 4.6K
12:18 49.80 49.80 49.80 49.80 50.0K
12:19 49.94 49.94 49.94 49.94 1.0K
12:21 49.94 49.94 49.94 49.94 1.0K
12:22 50.00 50.00 49.80 50.00 81.8K
12:23 50.00 50.00 49.97 49.97 4.1K
12:27 49.74 49.74 49.74 49.74 0.5K
12:30 49.95 49.95 49.95 49.95 15.0K
12:37 49.97 49.97 49.97 49.97 4.0K
12:40 49.97 49.97 49.97 49.97 2.0K
12:42 49.62 49.62 49.62 49.62 0.7K
12:43 49.93 49.93 49.93 49.93 0.7K
12:55 50.00 50.00 50.00 50.00 0.0K
13:00 50.09 50.09 50.09 50.09 27.8K
13:01 49.61 49.61 49.61 49.61 0.3K
13:02 49.66 49.66 49.66 49.66 6.1K
13:05 50.06 50.06 50.06 50.06 1.5K
13:06 49.55 49.55 49.55 49.55 0.0K
13:10 50.13 50.13 50.13 50.13 19.9K
13:17 50.20 50.20 50.20 50.20 0.0K
13:20 50.15 50.15 50.15 50.15 2.0K
13:21 49.95 49.95 49.95 49.95 14.0K
13:22 49.90 49.90 49.70 49.70 11.1K
13:30 49.59 49.59 49.59 49.59 0.1K
13:32 50.00 50.00 50.00 50.00 0.2K
13:34 49.66 49.66 49.66 49.66 4.9K
13:35 50.00 50.00 50.00 50.00 0.0K
13:36 49.82 49.82 49.82 49.82 2.0K
13:43 50.13 50.13 50.13 50.13 0.2K
13:44 49.80 49.80 49.80 49.80 5.0K
13:47 50.13 50.13 50.13 50.13 0.4K
13:48 50.11 50.11 50.11 50.11 2.7K
13:49 50.40 50.40 50.36 50.36 10.6K
13:50 50.40 50.40 50.40 50.40 0.0K
13:51 49.88 49.88 49.88 49.88 0.1K
13:53 50.40 50.40 50.40 50.40 0.1K
13:54 50.19 50.19 50.19 50.19 4.0K
13:55 50.30 50.30 50.30 50.30 0.0K
13:59 50.30 50.30 50.30 50.30 0.0K
14:01 50.30 50.30 50.30 50.30 7.7K
14:02 50.03 50.03 50.03 50.03 0.1K
14:03 50.50 50.50 50.50 50.50 0.0K
14:06 50.10 50.10 50.10 50.10 7.4K
14:08 50.25 50.25 49.90 49.90 9.2K
14:11 50.00 50.00 50.00 50.00 10.7K
14:12 50.00 50.00 50.00 50.00 0.7K
14:15 50.10 50.10 50.10 50.10 0.1K
14:19 49.77 49.77 49.75 49.75 3.7K
14:24 50.00 50.00 50.00 50.00 10.0K
14:28 50.10 50.10 50.10 50.10 2.3K
14:31 50.10 50.10 50.00 50.00 2.2K
14:32 49.82 49.82 49.82 49.82 0.4K
14:33 49.75 50.00 49.75 50.00 42.6K
14:35 49.75 49.75 49.70 49.70 18.1K
14:41 49.48 49.68 49.48 49.68 0.7K
14:42 49.48 49.48 49.48 49.48 7.4K
14:43 49.70 49.70 49.70 49.70 25.0K
14:45 49.49 49.70 49.49 49.70 6.8K
14:47 49.25 49.64 49.25 49.64 0.9K
14:48 49.64 49.64 49.64 49.64 5.0K
14:49 49.85 49.85 49.85 49.85 0.0K
14:51 49.70 49.70 49.70 49.70 0.1K
14:52 49.68 49.68 49.68 49.68 10.1K
14:53 49.40 49.40 49.40 49.40 0.5K
14:54 49.85 49.85 49.28 49.28 40.4K
14:57 49.65 49.65 49.65 49.65 0.0K
14:59 49.85 49.85 49.85 49.85 0.0K
15:02 49.72 49.80 49.72 49.76 7.3K
15:04 49.77 49.77 49.77 49.77 2.0K
15:06 49.85 49.95 49.85 49.95 34.2K
15:11 49.95 49.95 49.70 49.70 1.2K
15:21 49.95 49.95 49.95 49.95 0.0K
15:24 49.95 49.95 49.95 49.95 0.0K
15:29 49.42 49.85 49.35 49.85 3.7K
15:35 49.64 49.64 49.64 49.64 0.2K
15:37 49.64 49.64 49.50 49.50 1.2K
15:41 49.50 49.50 49.50 49.50 100.0K
15:42 49.46 49.46 49.46 49.46 129.1K
15:43 49.38 49.65 49.38 49.40 40.0K
15:45 49.55 49.55 49.40 49.50 3.9K
15:47 49.38 49.38 49.38 49.38 2.4K
15:49 49.50 49.50 49.20 49.20 12.6K
15:50 49.40 49.40 49.40 49.40 2.0K
15:52 49.50 49.50 49.43 49.43 5.7K
15:58 49.50 49.50 49.50 49.50 2.4K
15:59 49.50 49.70 49.50 49.70 10.1K
16:05 49.45 49.45 49.45 49.45 5.0K
16:06 49.25 49.25 49.25 49.25 35.7K
16:09 49.45 49.45 49.25 49.25 14.1K
16:13 49.50 49.50 49.50 49.50 1.0K
16:16 49.48 49.48 49.48 49.48 2.4K
16:18 49.32 49.32 49.32 49.32 13.8K
16:20 49.48 49.48 49.48 49.48 6.1K
16:22 49.61 49.61 49.61 49.61 0.0K
16:25 49.48 49.70 49.48 49.70 6.7K
16:27 49.48 49.48 49.48 49.48 4.1K
16:28 49.75 49.75 49.75 49.75 1.5K
16:29 49.75 49.85 49.75 49.85 19.7K
16:35 49.20 49.20 49.20 49.20 199.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available