ITM Power

ITM
🏛️ uk →
78.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 76.60 76.69 72.30 76.37 71.7K
08:01 75.34 77.09 75.10 75.19 73.3K
08:02 75.19 76.25 75.19 76.22 19.6K
08:03 76.22 76.61 76.22 76.59 36.0K
08:04 77.10 77.10 76.25 76.25 34.4K
08:05 77.30 77.30 77.08 77.08 10.3K
08:06 76.60 78.58 76.60 78.58 76.5K
08:07 77.54 78.70 77.54 78.70 11.8K
08:08 78.41 78.41 78.00 78.00 17.3K
08:09 78.90 78.90 77.90 77.90 15.3K
08:10 78.40 78.40 77.87 78.20 11.1K
08:11 78.40 79.10 77.98 78.84 21.3K
08:12 78.60 79.79 78.60 79.39 85.9K
08:13 79.00 80.20 79.00 79.40 13.0K
08:14 79.13 79.30 77.60 78.90 8.0K
08:16 78.76 78.90 77.71 78.84 76.7K
08:17 79.40 79.40 79.40 79.40 31.5K
08:19 79.50 79.50 79.50 79.50 0.6K
08:20 79.22 79.31 78.83 79.31 0.9K
08:21 78.82 78.82 78.09 78.09 21.0K
08:22 79.50 79.50 77.60 78.93 14.5K
08:25 78.64 78.64 78.64 78.64 0.0K
08:26 77.30 78.70 77.30 77.79 1.3K
08:27 77.81 78.70 77.81 78.70 3.6K
08:28 78.45 78.45 77.30 77.30 11.3K
08:29 78.46 78.46 78.46 78.46 0.1K
08:30 78.70 78.70 77.63 78.70 0.5K
08:31 77.54 78.70 77.54 78.70 0.1K
08:32 78.47 78.47 77.76 77.76 9.1K
08:33 78.72 78.79 78.72 78.79 3.0K
08:34 77.62 78.70 77.54 77.54 9.7K
08:35 78.63 78.70 77.64 78.32 12.5K
08:36 77.46 78.37 77.46 78.37 2.6K
08:37 78.69 78.69 78.69 78.69 0.2K
08:38 78.70 78.70 78.70 78.70 0.0K
08:40 78.69 78.69 78.69 78.69 0.5K
08:41 78.69 78.69 78.69 78.69 1.9K
08:42 78.59 78.59 78.59 78.59 6.4K
08:45 78.59 78.59 78.59 78.59 0.2K
08:46 78.59 78.59 78.59 78.59 2.5K
08:48 77.75 77.75 77.75 77.75 12.8K
08:53 77.50 77.50 77.50 77.50 0.0K
08:54 78.59 78.59 77.79 77.79 0.9K
08:55 77.79 77.79 77.79 77.79 13.1K
08:56 78.00 78.00 78.00 78.00 0.2K
08:57 78.69 78.70 77.90 77.90 30.3K
08:58 78.09 78.09 78.09 78.09 2.2K
08:59 78.48 78.48 78.48 78.48 25.5K
09:00 77.80 77.80 77.80 77.80 0.2K
09:06 78.88 78.90 78.88 78.89 9.5K
09:09 78.90 78.90 78.90 78.90 0.0K
09:10 78.06 78.80 78.06 78.80 1.0K
09:12 78.07 78.79 78.07 78.79 10.9K
09:13 78.79 78.79 78.79 78.79 13.9K
09:14 78.80 79.89 78.60 79.00 68.0K
09:15 80.00 80.00 80.00 80.00 5.1K
09:16 79.79 79.80 79.44 79.44 18.5K
09:17 79.40 79.66 79.29 79.66 4.2K
09:18 79.66 79.66 79.00 79.00 8.1K
09:19 79.50 80.00 79.50 80.00 8.9K
09:20 79.26 79.26 79.26 79.26 2.3K
09:21 79.93 79.93 79.93 79.93 0.3K
09:22 79.99 79.99 79.30 79.30 0.7K
09:23 80.00 80.00 79.50 79.50 0.9K
09:24 79.92 79.92 79.92 79.92 0.3K
09:25 80.00 80.00 80.00 80.00 11.2K
09:26 80.02 80.02 80.02 80.02 9.0K
09:27 79.49 79.49 79.20 79.20 18.9K
09:28 79.11 79.11 79.11 79.11 6.3K
09:29 79.40 79.40 79.40 79.40 18.5K
09:30 79.90 79.90 79.90 79.90 1.4K
09:31 79.90 80.09 79.90 80.09 9.4K
09:32 79.18 79.18 79.18 79.18 0.3K
09:35 80.10 80.10 79.18 79.31 8.2K
09:36 79.00 79.00 79.00 79.00 0.1K
09:38 80.09 80.09 80.09 80.09 0.3K
09:39 80.09 80.09 80.09 80.09 0.0K
09:41 79.31 80.10 79.00 79.00 8.5K
09:42 80.09 80.09 80.09 80.09 0.2K
09:43 79.00 79.00 79.00 79.00 2.8K
09:44 79.00 79.00 79.00 79.00 1.0K
09:45 80.09 80.09 80.09 80.09 3.5K
09:46 80.09 80.09 80.09 80.09 0.4K
09:47 80.09 80.09 80.09 80.09 6.2K
09:50 79.31 79.31 79.31 79.31 1.9K
09:51 80.51 80.51 80.51 80.51 37.3K
09:52 79.31 79.31 79.00 79.00 3.2K
09:53 80.09 80.49 79.31 79.31 19.5K
09:54 80.30 81.00 80.05 80.05 7.9K
09:55 81.20 81.20 79.99 80.80 4.4K
09:56 79.50 79.50 79.50 79.50 7.4K
09:58 79.40 79.40 79.40 79.40 0.4K
10:00 79.35 79.89 79.35 79.89 3.9K
10:01 79.89 79.89 79.89 79.89 1.2K
10:02 79.89 79.89 79.89 79.89 1.2K
10:03 79.37 79.89 79.37 79.89 5.8K
10:04 80.00 80.00 80.00 80.00 0.0K
10:06 79.90 79.90 79.40 79.40 5.2K
10:07 79.81 79.81 79.81 79.81 3.1K
10:08 79.50 79.50 79.50 79.50 2.5K
10:09 79.91 79.91 79.91 79.91 5.9K
10:10 79.99 79.99 79.99 79.99 3.8K
10:11 79.50 80.00 79.50 80.00 3.9K
10:12 78.70 78.70 78.70 78.70 24.8K
10:13 79.60 79.60 79.60 79.60 0.0K
10:15 79.58 79.58 79.58 79.58 3.8K
10:17 78.88 78.88 78.88 78.88 6.9K
10:20 79.59 79.59 79.59 79.59 2.5K
10:21 79.00 79.00 78.80 78.80 2.7K
10:22 78.87 78.87 78.87 78.87 0.1K
10:23 79.90 79.99 79.90 79.90 2.6K
10:24 80.10 80.10 80.09 80.09 2.6K
10:25 80.09 80.09 79.02 79.02 7.3K
10:26 80.09 80.09 78.60 78.60 2.0K
10:29 79.89 80.29 79.89 80.29 13.6K
10:30 80.29 80.29 79.60 79.60 4.8K
10:34 79.99 79.99 79.99 79.99 0.5K
10:35 79.99 80.00 79.99 80.00 4.5K
10:36 79.80 79.99 79.80 79.99 2.1K
10:37 79.99 79.99 79.99 79.99 10.0K
10:38 80.00 80.00 80.00 80.00 15.9K
10:39 80.29 80.29 80.29 80.29 3.4K
10:40 79.87 79.87 79.87 79.87 24.3K
10:41 80.30 80.30 79.90 79.90 6.1K
10:42 80.60 80.90 79.60 80.90 1.9K
10:43 80.40 80.40 80.38 80.39 5.1K
10:45 81.20 81.20 81.20 81.20 123.1K
10:46 80.40 80.70 79.73 80.70 13.5K
10:47 80.68 80.68 80.10 80.42 11.3K
10:48 80.85 80.85 80.10 80.10 6.9K
10:49 80.46 80.46 80.10 80.46 1.4K
10:50 81.10 81.10 81.10 81.10 0.0K
10:51 81.60 81.60 81.60 81.60 0.6K
10:53 81.60 81.60 81.06 81.06 1.0K
10:54 80.53 81.30 80.53 81.30 4.7K
10:55 80.53 80.53 80.10 80.10 0.4K
10:56 80.51 80.51 80.51 80.51 0.6K
10:57 80.58 80.58 80.01 80.01 8.2K
10:59 81.50 81.50 80.40 80.40 25.3K
11:01 81.90 81.90 81.90 81.90 0.1K
11:02 81.00 81.00 80.20 80.20 1.3K
11:03 80.88 80.90 80.88 80.90 4.0K
11:04 80.70 80.80 80.58 80.58 5.8K
11:06 80.29 80.29 80.29 80.29 1.0K
11:07 80.70 80.70 80.29 80.29 1.6K
11:08 80.80 80.80 80.55 80.55 5.1K
11:11 80.41 80.41 80.41 80.41 3.7K
11:12 80.00 80.60 80.00 80.00 35.2K
11:13 79.90 80.36 79.90 80.36 18.3K
11:15 80.36 80.36 80.36 80.36 6.2K
11:18 79.60 80.36 79.60 80.36 2.3K
11:19 79.71 79.71 79.40 79.40 34.2K
11:20 79.30 79.30 79.30 79.30 5.1K
11:24 79.30 80.14 79.30 80.14 0.5K
11:28 79.10 80.30 79.10 80.30 11.8K
11:29 79.20 80.30 79.20 80.12 7.1K
11:30 79.20 79.20 79.20 79.20 12.0K
11:31 79.20 79.20 79.20 79.20 24.3K
11:33 80.10 80.10 80.10 80.10 0.0K
11:34 79.01 79.01 79.01 79.01 50.0K
11:37 80.10 80.10 80.10 80.10 0.0K
11:38 80.10 80.10 80.10 80.10 0.0K
11:39 79.98 79.98 79.98 79.98 0.3K
11:41 79.80 79.80 79.80 79.80 5.5K
11:42 80.20 80.20 80.20 80.20 0.0K
11:43 80.30 80.30 80.30 80.30 0.5K
11:44 80.30 80.30 80.11 80.11 3.7K
11:48 80.30 80.30 80.30 80.30 0.1K
11:49 80.11 80.11 79.10 79.10 10.7K
11:52 80.11 80.11 80.11 80.11 3.7K
11:59 79.10 79.10 79.10 79.10 3.0K
12:03 79.23 79.23 79.20 79.20 25.4K
12:04 80.30 80.30 80.30 80.30 0.1K
12:05 80.30 80.30 80.30 80.30 0.0K
12:08 80.11 80.11 80.11 80.11 4.0K
12:09 80.11 80.11 79.00 79.00 50.3K
12:10 79.00 79.92 79.00 79.13 9.5K
12:13 80.10 80.10 80.10 80.10 0.0K
12:15 80.09 80.09 80.09 80.09 0.2K
12:17 79.91 79.91 79.91 79.91 0.3K
12:18 79.92 79.92 79.03 79.13 11.9K
12:21 79.00 79.00 79.00 79.00 0.6K
12:22 79.03 79.03 78.70 78.70 51.5K
12:23 79.00 79.00 79.00 79.00 53.9K
12:24 78.80 78.80 78.80 78.80 0.1K
12:27 78.80 78.80 78.80 78.80 0.0K
12:30 78.93 78.93 78.93 78.93 0.5K
12:31 79.45 79.45 78.80 78.80 2.0K
12:32 78.60 78.60 78.30 78.30 2.8K
12:33 78.60 78.60 78.60 78.60 0.0K
12:35 78.60 78.60 78.60 78.60 0.0K
12:36 78.53 78.53 78.53 78.53 0.0K
12:37 78.57 78.57 78.57 78.57 2.6K
12:40 78.49 78.49 78.49 78.49 0.0K
12:41 79.09 79.20 79.09 79.20 10.0K
12:42 79.09 79.09 79.09 79.09 3.8K
12:43 79.15 79.20 78.49 78.49 4.2K
12:46 79.25 79.25 79.25 79.25 10.3K
12:47 78.53 79.40 78.53 79.40 0.3K
12:49 78.53 79.15 78.53 79.00 9.8K
12:50 78.20 78.20 78.20 78.20 4.0K
12:51 78.49 78.49 78.49 78.49 10.3K
12:52 78.30 78.30 78.30 78.30 0.0K
12:53 78.45 78.45 78.41 78.41 6.5K
12:54 78.53 78.53 78.53 78.53 10.0K
12:55 78.08 78.10 78.08 78.10 37.9K
12:57 78.96 78.96 77.60 77.60 2.2K
13:01 78.65 78.65 78.04 78.04 1.4K
13:02 78.76 78.76 78.76 78.76 0.7K
13:05 79.25 79.25 79.25 79.25 0.6K
13:06 79.20 79.20 79.20 79.20 0.8K
13:07 78.00 78.00 78.00 78.00 0.6K
13:08 77.76 77.76 77.76 77.76 0.3K
13:09 77.60 77.60 77.60 77.60 0.1K
13:10 77.81 77.81 77.81 77.81 10.0K
13:11 79.18 79.18 79.18 79.18 1.8K
13:12 77.71 77.71 77.71 77.71 10.0K
13:13 79.34 79.34 79.34 79.34 0.3K
13:14 77.73 77.95 77.73 77.95 32.6K
13:15 77.73 77.73 77.70 77.70 25.0K
13:16 78.40 78.40 78.40 78.40 0.1K
13:17 78.40 78.40 78.40 78.40 0.1K
13:18 78.26 78.40 77.66 78.40 62.8K
13:19 78.00 79.10 78.00 78.40 44.9K
13:22 78.60 78.60 78.60 78.60 11.0K
13:23 78.60 78.60 78.20 78.20 35.0K
13:25 78.30 78.30 77.80 77.80 0.1K
13:26 77.86 77.86 77.86 77.86 10.0K
13:27 77.86 77.86 77.86 77.86 3.5K
13:28 78.30 78.30 78.30 78.30 2.5K
13:30 78.40 78.40 78.40 78.40 0.1K
13:32 79.10 79.10 79.10 79.10 0.6K
13:34 79.00 79.00 79.00 79.00 3.8K
13:35 78.76 78.76 78.76 78.76 1.5K
13:36 79.00 79.00 79.00 79.00 0.1K
13:38 77.98 77.98 77.98 77.98 1.3K
13:41 78.79 78.79 78.20 78.20 5.1K
13:43 78.26 79.00 78.26 79.00 2.3K
13:45 78.90 79.00 78.90 79.00 3.1K
13:46 78.20 78.20 78.20 78.20 0.5K
13:49 79.00 79.00 78.90 78.90 7.0K
13:50 78.26 78.90 78.26 78.90 2.1K
13:52 78.90 78.90 78.90 78.90 11.0K
13:53 78.90 78.90 78.90 78.90 1.0K
13:54 78.20 78.20 78.20 78.20 0.0K
13:55 78.90 78.90 78.90 78.90 4.3K
13:56 78.30 78.90 78.30 78.90 9.3K
13:58 79.00 79.00 79.00 79.00 1.0K
14:03 78.20 78.20 78.20 78.20 0.0K
14:04 78.98 79.00 78.98 79.00 5.9K
14:06 79.10 79.10 79.10 79.10 0.1K
14:07 79.10 79.10 79.10 79.10 0.0K
14:11 79.86 79.86 78.92 78.92 4.9K
14:16 80.10 80.10 79.40 79.40 17.5K
14:17 80.34 80.34 80.34 80.34 0.4K
14:18 80.17 80.17 79.50 79.50 5.1K
14:19 80.10 80.10 80.10 80.10 0.0K
14:21 79.61 79.61 79.61 79.61 0.7K
14:22 80.18 80.38 80.00 80.00 49.9K
14:23 80.48 80.48 80.16 80.16 16.3K
14:24 80.48 80.60 80.44 80.60 56.3K
14:26 80.68 81.00 80.68 80.70 31.2K
14:27 80.58 80.58 80.58 80.58 1.3K
14:29 80.90 80.90 80.90 80.90 0.7K
14:30 80.90 80.90 80.40 80.90 15.3K
14:31 80.14 80.80 80.14 80.80 10.4K
14:35 80.10 80.10 80.10 80.10 5.6K
14:36 79.75 79.75 79.75 79.75 0.3K
14:37 79.84 79.84 79.70 79.70 17.2K
14:39 79.50 79.68 79.50 79.50 14.1K
14:40 80.10 80.10 79.90 79.90 6.0K
14:41 79.59 80.10 79.59 80.10 5.4K
14:42 79.75 79.75 79.75 79.75 0.2K
14:44 79.83 79.83 79.83 79.83 10.1K
14:46 80.00 80.00 80.00 80.00 4.0K
14:47 80.40 80.40 80.10 80.20 20.0K
14:48 80.12 80.50 80.12 80.12 17.7K
14:49 80.10 80.10 80.10 80.10 3.1K
14:50 79.90 80.32 79.90 80.32 7.5K
14:51 80.40 80.40 80.40 80.40 0.0K
14:52 79.77 79.77 79.77 79.77 0.8K
14:53 79.81 79.81 79.80 79.80 8.8K
14:54 79.60 79.60 79.60 79.60 2.1K
14:55 79.60 79.60 79.20 79.20 16.9K
14:56 79.20 79.80 79.20 79.80 48.5K
14:58 79.30 79.30 79.30 79.30 62.2K
15:00 79.07 79.20 78.90 78.90 43.5K
15:01 78.70 79.38 78.70 79.38 0.4K
15:02 79.30 79.30 79.30 79.30 7.5K
15:04 79.40 79.40 79.37 79.37 0.2K
15:06 79.24 79.24 78.52 78.52 16.8K
15:09 79.24 79.24 79.24 79.24 9.0K
15:10 79.24 79.24 79.24 79.24 1.0K
15:11 79.40 79.40 79.40 79.40 0.2K
15:14 78.50 78.50 78.50 78.50 0.1K
15:15 79.40 79.40 79.40 79.40 0.0K
15:17 79.40 79.60 79.01 79.01 18.2K
15:18 79.50 79.50 79.50 79.50 0.0K
15:19 79.43 79.43 79.43 79.43 2.4K
15:21 79.50 79.50 79.50 79.50 0.6K
15:22 79.48 79.48 79.48 79.48 0.0K
15:23 79.43 79.43 79.43 79.43 4.1K
15:24 79.48 79.48 79.48 79.48 16.3K
15:25 79.11 79.11 79.11 79.11 2.2K
15:26 79.43 79.43 79.43 79.43 3.6K
15:27 79.10 79.10 79.10 79.10 0.1K
15:29 79.48 79.48 79.48 79.48 0.3K
15:31 79.10 79.50 79.10 79.50 89.9K
15:32 79.80 80.70 79.80 80.40 128.9K
15:33 80.40 80.40 79.72 79.72 95.4K
15:34 80.10 80.10 80.10 80.10 0.3K
15:35 80.80 80.80 80.30 80.78 20.2K
15:36 80.90 80.93 80.80 80.80 37.5K
15:37 80.80 80.80 80.10 80.10 21.9K
15:38 80.77 80.77 80.40 80.40 14.3K
15:39 80.10 80.10 79.93 80.00 38.3K
15:40 78.90 80.10 78.90 80.10 15.2K
15:43 80.80 80.80 80.06 80.06 45.5K
15:44 79.30 79.30 79.30 79.30 0.4K
15:45 79.30 79.90 79.30 79.90 4.0K
15:46 79.90 79.90 79.30 79.30 2.0K
15:47 79.79 79.90 79.20 79.20 15.3K
15:48 79.90 79.90 79.20 79.87 34.5K
15:49 79.82 79.82 78.80 78.80 28.5K
15:51 78.80 79.80 78.80 79.80 5.2K
15:53 79.68 79.68 78.80 78.80 1.2K
15:54 78.90 78.90 78.90 78.90 0.0K
15:55 78.90 79.46 78.90 79.46 0.2K
15:56 79.48 79.50 79.48 79.50 7.1K
15:57 79.60 79.60 79.60 79.60 0.0K
15:59 79.12 79.78 79.12 79.20 26.4K
16:00 79.40 79.40 79.40 79.40 23.9K
16:01 78.93 78.93 78.90 78.90 45.9K
16:02 78.92 78.92 78.92 78.92 7.9K
16:03 78.92 78.92 78.92 78.92 9.0K
16:04 78.18 79.00 78.18 79.00 31.0K
16:05 78.30 78.30 78.30 78.30 2.0K
16:06 78.20 78.20 78.20 78.20 0.0K
16:12 78.24 78.24 78.24 78.24 6.5K
16:13 78.30 78.30 78.30 78.30 6.4K
16:14 78.30 78.92 78.30 78.92 19.1K
16:15 78.30 79.00 78.30 79.00 13.9K
16:16 78.40 78.40 78.40 78.40 6.8K
16:17 78.40 78.93 78.40 78.40 15.9K
16:18 78.40 78.40 78.40 78.40 6.7K
16:19 78.30 78.30 78.30 78.30 6.8K
16:20 78.30 78.30 78.20 78.20 40.0K
16:21 78.30 78.88 78.30 78.88 11.6K
16:22 78.40 78.98 78.23 78.22 45.7K
16:23 78.40 78.88 78.40 78.88 27.8K
16:24 78.88 79.80 78.50 79.80 99.9K
16:25 79.10 79.85 78.70 78.70 2.5K
16:26 78.70 78.70 78.60 78.60 29.2K
16:27 79.20 79.20 78.60 78.60 0.6K
16:28 79.00 79.00 77.85 77.85 143.1K
16:29 77.60 79.00 77.60 78.22 160.0K
16:35 78.10 78.10 78.10 78.10 111.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available