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 49.60 49.60 48.15 49.48 81.0K
08:02 49.53 49.53 49.53 49.53 5.0K
08:04 49.65 49.65 49.65 49.65 0.0K
08:05 49.55 49.65 49.10 49.10 11.2K
08:06 49.85 49.85 49.85 49.85 12.5K
08:08 49.90 50.20 49.90 49.97 26.2K
08:12 50.00 50.08 50.00 50.08 7.5K
08:14 50.42 50.42 50.42 50.42 0.2K
08:15 50.41 50.41 50.10 50.10 44.5K
08:16 50.50 50.50 50.34 50.34 1.0K
08:18 50.28 50.28 50.28 50.28 15.0K
08:20 50.27 50.40 50.27 50.27 3.9K
08:22 50.26 50.26 49.83 50.18 55.9K
08:24 50.40 50.90 50.40 50.90 62.2K
08:25 50.60 50.60 50.35 50.35 18.0K
08:26 50.35 50.35 50.30 50.30 7.9K
08:29 50.25 50.25 50.00 50.00 0.6K
08:30 50.40 50.40 50.40 50.40 0.0K
08:31 50.38 50.40 50.25 50.25 9.8K
08:33 50.40 50.40 50.16 50.16 6.0K
08:34 50.34 50.70 50.34 50.64 20.1K
08:35 50.56 50.56 50.52 50.56 7.6K
08:37 50.69 50.69 50.69 50.69 0.2K
08:38 50.69 50.69 50.69 50.69 1.0K
08:39 50.47 50.47 50.47 50.47 16.0K
08:40 50.70 50.70 50.50 50.50 4.7K
08:41 50.59 50.61 50.59 50.61 3.8K
08:42 50.90 50.90 50.90 50.90 0.4K
08:44 50.90 50.90 50.90 50.90 3.4K
08:45 50.27 50.27 50.27 50.27 25.0K
08:47 50.90 50.90 50.90 50.90 0.1K
08:49 50.65 50.65 50.65 50.65 3.9K
08:50 50.40 50.40 50.00 50.00 20.0K
08:52 50.15 50.80 50.15 50.80 1.5K
08:53 50.25 50.25 50.25 50.25 6.0K
08:56 50.39 50.80 50.39 50.80 2.0K
08:58 50.14 50.14 50.14 50.14 1.0K
09:00 50.04 50.04 50.04 50.04 0.2K
09:01 50.47 50.50 50.43 50.50 11.0K
09:06 50.50 50.50 50.40 50.40 0.5K
09:07 50.14 50.14 50.14 50.14 2.5K
09:08 50.60 50.60 50.60 50.60 1.7K
09:13 50.25 50.35 50.25 50.35 6.0K
09:14 50.35 50.35 50.35 50.35 20.0K
09:15 50.26 50.26 50.26 50.26 0.7K
09:16 50.35 50.35 50.35 50.35 9.9K
09:17 50.60 50.60 50.60 50.60 0.4K
09:18 50.10 50.10 50.10 50.10 0.0K
09:22 50.33 50.33 50.33 50.33 0.3K
09:25 50.30 50.30 50.30 50.30 5.3K
09:26 50.10 50.10 50.00 50.10 3.9K
09:27 50.12 50.12 50.12 50.13 6.1K
09:31 50.06 50.06 50.06 50.06 2.4K
09:33 50.13 50.13 50.13 50.13 6.0K
09:34 50.22 50.22 50.22 50.22 0.2K
09:35 50.06 50.14 50.06 50.14 7.5K
09:40 50.40 50.40 50.40 50.40 0.4K
09:41 50.40 50.40 49.97 49.97 4.6K
09:43 50.13 50.13 50.13 50.13 2.0K
09:44 50.13 50.30 50.13 50.30 1.0K
09:46 50.13 50.13 49.97 49.97 18.9K
09:49 50.12 50.12 50.12 50.12 0.6K
09:52 49.95 49.95 49.95 49.95 0.0K
09:54 50.30 50.30 50.20 50.20 0.0K
09:57 50.01 50.01 50.01 50.01 1.0K
09:59 49.95 50.10 49.95 50.10 4.2K
10:01 49.97 49.97 49.97 49.97 0.1K
10:03 50.16 50.16 50.16 50.16 0.1K
10:04 50.30 50.30 50.30 50.30 0.2K
10:06 49.95 49.95 49.95 49.95 3.3K
10:07 50.05 50.05 49.90 49.90 5.4K
10:08 49.90 49.90 49.90 49.90 0.4K
10:09 49.90 49.90 49.90 49.90 0.4K
10:12 49.99 50.08 49.99 50.08 1.0K
10:14 50.00 50.00 50.00 50.00 2.3K
10:15 50.10 50.10 50.10 50.10 0.5K
10:17 50.14 50.14 50.14 50.14 6.0K
10:19 50.23 50.23 50.23 50.23 0.1K
10:20 50.00 50.02 50.00 50.02 3.1K
10:24 50.13 50.13 50.13 50.13 10.0K
10:26 50.02 50.13 50.02 50.13 2.1K
10:27 50.28 50.28 50.28 50.28 0.1K
10:30 50.13 50.13 50.13 50.13 1.1K
10:32 50.12 50.12 50.12 50.12 1.8K
10:33 50.30 50.30 50.30 50.30 0.0K
10:36 50.03 50.03 50.03 50.03 1.8K
10:42 50.30 50.30 50.00 50.00 15.2K
10:43 50.01 50.01 50.01 50.01 3.6K
10:45 50.20 50.20 50.20 50.20 0.1K
10:47 50.30 50.30 49.95 50.01 53.4K
10:49 49.95 49.97 49.95 49.97 5.2K
10:50 50.02 50.02 50.02 50.02 15.0K
10:52 50.02 50.02 50.02 50.02 4.0K
10:53 50.00 50.00 50.00 50.00 0.2K
10:55 49.93 49.93 49.93 49.93 5.0K
11:00 50.20 50.20 50.20 50.20 0.0K
11:09 50.00 50.20 50.00 50.20 5.3K
11:14 49.88 49.88 49.88 49.88 0.4K
11:16 50.00 50.00 50.00 50.00 0.5K
11:17 50.20 50.20 49.98 49.98 17.0K
11:18 49.99 49.99 49.99 49.99 0.8K
11:19 50.20 50.20 50.20 50.20 0.0K
11:21 49.88 49.88 49.88 49.88 5.0K
11:25 49.76 49.80 49.76 49.80 67.8K
11:27 49.79 49.79 49.79 49.79 26.1K
11:28 49.65 49.65 49.65 49.65 0.0K
11:29 49.95 49.95 49.95 49.95 0.0K
11:31 49.78 50.10 49.78 49.79 13.5K
11:33 49.78 49.79 49.78 49.79 7.2K
11:37 49.80 49.80 49.80 49.80 4.0K
11:42 49.80 49.95 49.80 49.95 6.2K
11:44 49.80 50.00 49.80 50.00 8.1K
11:54 50.10 50.10 50.10 50.10 0.0K
11:56 49.67 49.82 49.67 49.82 1.0K
12:00 50.00 50.00 49.89 49.89 0.1K
12:02 49.80 49.80 49.80 49.80 9.0K
12:03 49.74 49.74 49.65 49.67 7.2K
12:04 49.75 49.75 49.75 49.75 6.4K
12:08 49.75 49.90 49.75 49.90 5.6K
12:19 49.70 49.70 49.70 49.70 0.6K
12:20 49.70 49.70 49.70 49.70 0.6K
12:24 49.75 49.95 49.75 49.95 16.2K
12:27 49.98 49.98 49.98 49.98 1.0K
12:30 50.00 50.00 50.00 50.00 2.0K
12:34 50.05 50.05 50.05 50.05 0.4K
12:35 50.10 50.10 50.10 50.10 0.0K
12:40 50.06 50.06 50.06 50.06 0.2K
12:43 49.90 49.92 49.90 49.92 7.4K
12:46 49.97 49.97 49.97 49.97 5.0K
12:50 49.92 49.92 49.92 49.92 19.7K
12:52 50.06 50.06 50.06 50.05 4.4K
13:00 49.85 50.10 49.85 50.10 0.0K
13:01 50.06 50.06 50.06 50.06 4.0K
13:09 49.93 49.93 49.93 49.93 0.0K
13:13 50.00 50.00 49.98 49.98 3.3K
13:14 50.00 50.00 50.00 50.00 1.4K
13:17 49.90 49.90 49.90 49.90 2.0K
13:24 49.90 49.97 49.90 49.97 27.0K
13:29 49.90 49.90 49.90 49.90 7.2K
13:30 49.96 49.96 49.96 49.96 0.2K
13:37 49.97 49.97 49.97 49.97 3.0K
13:43 49.93 49.93 49.93 49.93 0.3K
13:46 49.90 49.90 49.90 49.90 2.2K
13:50 49.90 49.90 49.90 49.90 9.9K
13:51 49.75 49.75 49.75 49.75 25.0K
13:52 49.70 49.70 49.70 49.70 0.0K
13:53 49.70 49.70 49.70 49.70 1.9K
13:54 49.74 49.74 49.74 49.74 2.0K
13:57 49.84 49.84 49.84 49.84 0.0K
14:00 49.73 49.81 49.73 49.81 6.8K
14:01 49.73 49.73 49.73 49.73 0.2K
14:02 49.81 49.81 49.81 49.80 1.8K
14:05 49.85 49.90 49.85 49.90 11.5K
14:08 49.88 49.88 49.88 49.88 10.2K
14:16 50.00 50.00 49.77 49.77 1.0K
14:19 49.55 49.55 49.55 49.55 4.0K
14:21 49.66 49.66 49.66 49.66 9.1K
14:29 49.68 49.68 49.63 49.63 15.9K
14:30 49.80 49.80 49.80 49.80 0.1K
14:31 49.79 49.79 49.79 49.79 0.1K
14:35 49.55 49.55 49.55 49.55 15.0K
14:38 49.45 49.45 49.45 49.45 4.2K
14:39 49.35 49.35 49.28 49.28 1.1K
14:42 49.45 49.45 49.45 49.45 0.0K
14:43 49.12 49.12 49.12 49.12 10.0K
14:44 49.17 49.17 49.17 49.17 4.0K
14:47 49.32 49.32 49.32 49.32 4.0K
14:50 49.10 49.10 49.10 49.10 10.2K
14:52 49.15 49.15 49.15 49.15 7.7K
14:54 49.32 49.55 49.32 49.55 1.0K
14:57 49.39 49.39 49.39 49.39 3.0K
14:59 49.37 49.37 49.37 49.37 40.0K
15:04 49.15 49.15 49.15 49.15 0.0K
15:09 49.15 49.24 49.15 49.24 6.8K
15:19 49.62 49.62 49.62 49.62 0.1K
15:20 49.32 49.32 49.10 49.10 4.9K
15:24 49.37 49.37 49.37 49.37 5.3K
15:25 49.35 49.70 49.35 49.70 8.9K
15:26 49.75 49.80 49.75 49.80 8.3K
15:27 49.95 50.60 49.95 50.00 143.5K
15:28 50.60 50.70 49.80 50.39 60.1K
15:29 49.70 50.00 49.65 49.75 87.2K
15:35 50.00 50.00 50.00 50.00 0.0K
15:40 49.40 49.40 49.40 49.40 0.1K
15:42 49.86 49.86 49.86 49.86 0.1K
15:43 49.95 49.95 49.95 49.95 1.0K
15:50 50.10 50.10 50.10 50.10 7.0K
15:54 49.55 49.55 49.55 49.55 78.8K
15:55 49.55 49.85 49.55 49.85 2.7K
16:02 49.77 49.77 49.70 49.70 18.8K
16:05 49.63 49.63 49.63 49.63 0.8K
16:06 49.80 49.80 49.80 49.80 0.1K
16:08 49.63 49.63 49.63 49.63 4.7K
16:09 49.80 49.85 49.80 49.85 4.7K
16:10 49.80 49.80 49.80 49.80 0.0K
16:13 49.65 49.65 49.65 49.65 3.0K
16:14 49.80 49.80 49.80 49.80 2.0K
16:15 49.80 49.80 49.80 49.80 0.0K
16:18 49.55 49.55 49.55 49.55 0.3K
16:19 49.67 49.85 49.67 49.85 3.5K
16:20 49.55 49.55 49.55 49.55 4.2K
16:21 49.55 49.55 49.55 49.55 3.0K
16:22 49.70 49.70 49.70 49.70 6.0K
16:23 49.65 49.85 49.65 49.85 1.1K
16:25 50.00 50.20 50.00 50.20 0.5K
16:27 49.85 49.85 49.85 49.85 11.0K
16:28 50.00 50.00 50.00 50.00 0.2K
16:29 50.00 50.00 49.95 50.00 3.1K
16:35 49.80 49.80 49.80 49.80 128.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available