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 82.47 82.90 82.10 82.10 122.2K
08:01 82.73 83.49 82.00 82.10 31.2K
08:02 82.30 83.40 82.10 83.28 59.3K
08:03 83.27 83.43 82.66 83.27 27.3K
08:04 83.40 83.40 82.56 82.59 12.0K
08:05 82.84 83.50 82.59 83.00 27.6K
08:06 83.00 83.00 83.00 83.00 15.3K
08:07 83.40 83.40 83.40 83.40 3.0K
08:08 83.01 83.01 83.01 83.01 0.1K
08:09 83.29 83.29 83.01 83.01 6.6K
08:10 83.29 83.70 83.01 83.70 43.1K
08:11 82.92 83.70 82.83 83.70 59.7K
08:12 83.90 83.90 82.89 82.96 16.2K
08:13 83.90 83.90 83.90 83.90 5.0K
08:14 83.60 83.60 82.77 82.77 13.6K
08:15 82.40 83.13 82.40 83.13 8.4K
08:16 82.85 83.26 82.85 83.26 33.8K
08:17 83.24 83.45 82.86 83.45 50.9K
08:18 82.83 83.51 82.83 83.51 19.7K
08:20 83.58 83.58 83.58 83.58 14.5K
08:21 83.36 83.76 83.36 83.76 40.4K
08:22 83.77 84.73 83.50 84.40 38.4K
08:23 84.90 84.90 83.90 83.90 31.8K
08:24 83.90 84.80 83.90 83.97 29.0K
08:25 83.30 83.84 83.30 83.54 8.4K
08:26 84.20 84.20 82.20 82.30 27.4K
08:27 82.00 83.05 82.00 82.14 32.6K
08:28 82.53 82.66 82.20 82.20 163.9K
08:29 82.19 82.90 81.67 81.67 12.4K
08:30 82.17 83.00 81.96 81.96 24.6K
08:31 82.98 83.10 82.53 82.53 17.6K
08:32 82.51 82.78 81.57 82.60 23.9K
08:33 82.50 82.79 82.49 82.78 0.8K
08:34 82.80 82.80 82.80 82.80 0.0K
08:35 82.08 82.39 81.51 81.51 6.2K
08:36 82.08 82.79 80.16 80.16 72.4K
08:37 80.49 80.49 80.49 80.49 6.2K
08:38 80.90 81.00 80.88 80.88 27.0K
08:39 80.99 81.44 80.95 81.38 43.7K
08:40 81.19 81.55 80.30 80.30 7.1K
08:41 81.50 81.50 80.30 80.60 1.0K
08:42 80.44 80.53 80.44 80.53 11.5K
08:43 80.20 81.10 80.20 81.10 9.3K
08:44 81.10 81.10 80.96 80.96 3.7K
08:45 81.30 81.30 81.10 81.12 20.2K
08:46 81.23 81.29 81.23 81.29 9.1K
08:48 80.54 81.30 80.54 81.12 101.3K
08:49 81.32 81.32 81.10 81.10 0.3K
08:50 81.12 81.12 81.12 81.12 2.5K
08:52 81.12 81.35 81.12 81.35 22.3K
08:53 81.10 81.32 81.10 81.32 2.6K
08:54 81.38 81.38 81.32 81.32 7.9K
08:55 81.32 81.32 81.10 81.10 1.0K
08:56 81.11 81.11 81.11 81.11 2.5K
08:57 81.10 81.10 81.10 81.10 31.0K
08:58 81.11 81.11 81.11 81.11 5.0K
09:00 81.17 81.17 81.17 81.17 2.0K
09:01 81.10 81.10 81.10 81.10 0.0K
09:02 81.13 81.13 81.13 81.13 5.0K
09:03 81.14 81.14 80.70 80.90 11.5K
09:04 80.90 80.90 80.60 80.60 0.5K
09:05 80.80 80.80 80.80 80.80 0.0K
09:06 80.70 80.70 80.26 80.26 8.8K
09:07 80.60 80.60 80.60 80.60 1.3K
09:08 80.60 80.60 80.10 80.60 7.9K
09:09 79.96 80.30 79.96 80.00 8.5K
09:10 80.00 80.30 80.00 80.30 18.7K
09:11 80.19 80.19 80.00 80.00 5.3K
09:12 80.00 80.30 80.00 80.30 21.2K
09:13 80.24 80.24 80.24 80.24 0.0K
09:14 80.19 80.19 80.19 80.19 2.6K
09:15 80.18 80.18 80.00 80.00 7.2K
09:16 80.20 80.20 80.20 80.20 13.9K
09:17 80.43 80.43 79.88 79.88 58.1K
09:18 79.40 80.20 79.40 80.00 77.8K
09:19 80.00 80.25 79.53 79.53 28.1K
09:20 79.53 79.53 79.53 79.53 0.1K
09:21 79.80 79.80 79.50 79.50 15.0K
09:22 79.49 79.49 79.10 79.10 14.0K
09:25 79.00 79.00 79.00 79.00 2.0K
09:27 79.47 79.70 79.10 79.64 16.6K
09:30 79.71 79.71 79.71 79.71 5.0K
09:31 79.77 79.77 79.40 79.40 12.0K
09:32 79.40 79.40 79.30 79.40 113.9K
09:33 79.10 79.10 78.96 78.96 14.7K
09:34 78.35 78.80 78.35 78.40 85.9K
09:35 78.90 78.90 78.90 78.90 0.1K
09:37 78.40 78.54 78.40 78.54 13.4K
09:39 78.48 78.48 78.48 78.48 9.5K
09:40 78.69 78.69 78.69 78.69 0.0K
09:41 78.68 78.68 78.48 78.48 0.7K
09:43 78.48 78.54 78.48 78.54 6.1K
09:44 78.57 78.57 78.57 78.57 10.9K
09:45 78.23 78.23 78.23 78.23 2.0K
09:46 78.68 78.68 78.47 78.47 2.9K
09:48 78.54 78.54 78.54 78.54 0.3K
09:53 78.54 78.70 78.50 78.50 40.4K
09:54 79.70 79.70 79.39 79.39 6.4K
09:55 79.60 79.60 79.60 79.60 0.9K
09:56 79.50 79.50 79.50 79.50 0.7K
09:57 79.34 79.34 79.34 79.34 12.5K
09:59 79.15 79.15 79.15 79.15 0.1K
10:02 78.80 78.80 78.80 78.80 3.5K
10:03 78.90 78.90 78.90 78.90 4.9K
10:04 79.00 79.00 79.00 79.00 2.5K
10:05 79.00 79.00 79.00 79.00 2.5K
10:07 78.70 78.70 78.70 78.70 1.8K
10:08 79.02 79.02 79.02 79.02 6.1K
10:09 78.70 78.70 78.70 78.70 2.7K
10:10 78.76 78.76 78.76 78.76 0.2K
10:12 79.10 79.10 78.92 78.92 1.5K
10:13 79.00 79.00 79.00 79.00 0.9K
10:14 79.03 79.50 79.03 79.50 13.3K
10:15 79.40 79.40 79.40 79.40 7.8K
10:16 79.43 79.43 78.70 78.70 13.1K
10:17 78.83 78.83 78.83 78.83 6.3K
10:19 78.82 79.00 78.82 79.00 4.9K
10:20 78.46 78.71 78.41 78.41 4.5K
10:21 78.80 78.80 78.80 78.80 1.0K
10:23 78.90 79.20 78.90 79.20 24.9K
10:25 79.05 79.05 79.05 79.05 2.5K
10:26 79.30 79.30 79.30 79.30 0.4K
10:28 79.20 79.20 79.20 79.20 0.6K
10:29 79.30 79.30 79.30 79.30 0.9K
10:30 78.90 79.09 78.82 79.09 11.1K
10:33 78.69 78.69 78.69 78.69 137.9K
10:34 79.36 79.36 78.97 78.97 25.0K
10:39 79.10 79.10 79.10 79.10 1.0K
10:40 79.10 79.10 79.10 79.10 2.0K
10:41 79.00 79.00 79.00 79.00 1.4K
10:42 79.20 79.20 79.20 79.20 6.0K
10:43 79.30 79.70 79.30 79.50 15.7K
10:49 79.50 79.50 79.50 79.50 6.3K
10:50 79.26 79.26 79.26 79.26 0.8K
10:52 79.50 79.50 79.50 79.50 6.3K
10:53 79.35 79.35 79.35 79.35 17.6K
10:54 79.80 79.80 79.62 79.62 2.0K
10:56 79.90 79.90 79.90 79.90 0.1K
10:57 79.90 79.90 79.90 79.90 0.2K
10:58 79.89 79.89 79.89 79.89 0.0K
10:59 80.00 80.00 80.00 80.00 0.1K
11:02 79.52 79.52 79.52 79.52 1.3K
11:03 79.76 79.76 79.76 79.76 0.0K
11:04 79.59 79.59 79.59 79.59 11.4K
11:05 79.59 79.59 79.59 79.59 1.3K
11:07 79.59 79.59 79.45 79.45 28.5K
11:08 79.59 79.59 79.59 79.59 0.2K
11:11 79.52 79.52 79.52 79.52 1.9K
11:12 79.52 79.52 79.52 79.52 1.3K
11:14 79.80 79.80 79.15 79.15 3.0K
11:15 79.52 79.52 79.52 79.52 0.6K
11:16 79.52 79.52 79.52 79.52 1.2K
11:18 79.52 79.52 79.52 79.52 3.0K
11:19 79.80 79.80 79.80 79.80 0.0K
11:20 79.52 79.52 79.52 79.52 3.8K
11:23 79.52 79.52 79.03 79.03 3.0K
11:26 79.20 79.20 79.20 79.20 0.6K
11:29 79.52 79.52 79.52 79.52 1.4K
11:30 79.21 79.80 79.21 79.80 11.8K
11:32 79.80 79.80 79.80 79.80 0.1K
11:36 79.70 79.70 79.70 79.70 0.0K
11:37 79.18 79.18 79.18 79.18 6.4K
11:38 79.45 79.45 79.45 79.45 6.3K
11:39 79.55 79.55 79.43 79.43 6.3K
11:40 79.43 79.43 79.43 79.43 6.3K
11:42 79.50 79.50 79.04 79.45 5.8K
11:43 79.46 79.46 79.46 79.46 15.0K
11:44 79.45 79.45 79.45 79.45 2.5K
11:50 79.32 79.50 79.32 79.50 5.9K
11:52 79.37 79.37 79.37 79.37 2.5K
11:53 79.45 79.45 79.45 79.45 7.2K
11:56 79.07 79.07 79.07 79.07 0.0K
11:57 79.07 79.07 79.07 79.07 0.0K
11:58 79.49 79.49 79.49 79.49 0.1K
11:59 79.70 79.80 79.70 79.80 3.1K
12:01 79.72 80.00 79.72 80.00 1.0K
12:02 79.69 79.90 79.00 79.00 3.3K
12:03 79.20 79.20 79.20 79.20 0.2K
12:12 79.80 79.80 79.80 79.80 0.0K
12:16 79.18 79.52 79.18 79.52 7.5K
12:17 79.51 79.51 79.51 79.51 3.4K
12:19 79.51 79.51 79.14 79.14 0.6K
12:20 79.52 79.52 79.52 79.52 0.9K
12:21 79.14 79.52 79.14 79.52 2.6K
12:22 79.00 79.00 79.00 79.00 0.0K
12:25 79.52 79.52 79.52 79.52 1.0K
12:26 79.52 79.52 79.52 79.52 10.0K
12:27 79.40 79.40 79.40 79.40 33.1K
12:28 79.62 79.62 79.62 79.62 0.2K
12:30 79.65 79.65 79.65 79.65 28.2K
12:35 79.67 79.67 79.67 79.67 1.3K
12:39 79.65 79.65 79.65 79.65 1.0K
12:44 79.90 79.90 79.90 79.90 0.0K
12:46 79.80 79.80 79.80 79.80 0.0K
12:49 79.59 79.59 79.55 79.55 1.5K
12:50 79.57 79.57 79.57 79.57 4.1K
12:53 79.55 79.55 79.55 79.55 1.2K
12:57 79.80 79.80 79.80 79.80 0.0K
12:58 79.58 79.58 79.58 79.58 2.5K
13:06 79.52 79.52 79.52 79.52 0.5K
13:08 79.51 79.51 79.51 79.51 1.0K
13:09 79.60 79.60 79.60 79.60 0.0K
13:13 79.80 79.80 79.80 79.80 0.4K
13:14 79.52 79.52 79.52 79.52 0.7K
13:16 79.52 79.52 79.52 79.52 15.0K
13:17 79.80 79.80 79.80 79.80 0.0K
13:22 79.15 79.15 79.15 79.15 0.2K
13:24 79.80 79.80 79.80 79.80 0.0K
13:25 79.00 79.00 79.00 79.00 0.0K
13:29 79.80 79.80 79.51 79.51 10.5K
13:30 79.17 79.17 79.17 79.17 0.1K
13:32 79.66 79.66 79.66 79.66 1.3K
13:34 80.00 80.00 80.00 80.00 0.1K
13:35 79.99 80.00 79.99 80.00 1.5K
13:37 80.00 80.00 79.40 80.00 18.3K
13:39 79.75 79.75 79.75 79.75 11.3K
13:41 79.75 79.75 79.75 79.75 0.3K
13:47 79.75 79.75 79.75 79.75 15.0K
13:48 79.10 79.10 79.10 79.10 0.3K
13:52 79.90 79.90 79.90 79.90 0.0K
13:53 79.69 79.69 79.20 79.20 15.0K
13:58 79.90 79.90 79.20 79.20 0.4K
14:02 79.81 79.81 79.81 79.81 1.3K
14:03 79.81 79.81 79.81 79.81 7.0K
14:04 79.81 79.81 79.81 79.81 1.5K
14:05 76.60 79.60 76.60 79.60 25.0K
14:06 79.93 79.93 79.93 79.93 0.0K
14:08 79.81 80.00 79.81 80.00 0.7K
14:09 79.60 79.60 79.00 79.00 57.0K
14:10 79.00 79.30 79.00 79.10 63.3K
14:11 79.06 79.20 79.06 79.20 2.5K
14:12 79.02 79.02 78.96 78.96 3.3K
14:13 78.71 78.99 78.60 78.60 15.8K
14:14 78.77 78.77 78.70 78.70 4.2K
14:15 78.67 78.67 78.67 78.67 0.4K
14:16 78.20 78.69 78.20 78.69 15.7K
14:18 78.77 78.77 78.77 78.77 8.5K
14:19 78.72 78.90 78.72 78.90 0.8K
14:20 78.43 78.43 78.43 78.43 5.0K
14:23 78.79 78.79 78.79 78.79 2.5K
14:25 78.80 78.80 78.79 78.79 5.0K
14:27 78.88 78.88 78.79 78.79 2.5K
14:30 78.90 78.90 78.90 78.90 0.2K
14:32 78.29 78.29 78.29 78.29 0.9K
14:33 78.14 78.14 78.14 78.14 0.1K
14:34 78.83 78.83 78.83 78.83 12.0K
14:35 78.67 79.00 78.00 78.00 9.7K
14:37 78.29 78.29 78.29 78.29 0.6K
14:40 78.90 78.90 78.43 78.43 4.6K
14:41 78.50 78.50 78.50 78.50 20.0K
14:42 78.19 78.19 78.19 78.19 3.6K
14:44 78.90 78.90 78.90 78.90 0.1K
14:48 78.53 78.90 78.00 78.43 8.7K
14:49 78.78 78.78 78.78 78.78 0.4K
14:50 78.75 78.75 78.75 78.75 0.0K
14:54 78.20 78.20 78.20 78.20 0.1K
14:58 79.00 79.00 79.00 79.00 0.1K
14:59 78.53 78.53 78.53 78.53 0.6K
15:00 78.90 78.90 78.90 78.90 0.0K
15:01 78.90 78.90 78.90 78.90 0.5K
15:02 79.10 79.10 78.44 78.44 9.4K
15:07 79.00 79.00 79.00 79.00 0.8K
15:08 78.81 78.81 78.30 78.30 0.5K
15:10 78.30 78.71 78.20 78.20 6.3K
15:11 78.78 78.78 78.78 78.78 1.3K
15:12 78.10 79.00 78.10 79.00 5.7K
15:13 79.00 79.00 79.00 79.00 0.0K
15:17 79.00 79.20 79.00 79.03 15.3K
15:18 79.20 79.20 79.20 79.20 0.0K
15:19 79.04 79.04 79.04 79.04 3.8K
15:20 79.20 79.20 78.60 78.60 19.2K
15:21 78.00 78.00 78.00 78.00 0.5K
15:22 78.00 78.00 78.00 78.00 39.1K
15:23 78.00 78.30 77.90 77.90 33.8K
15:24 77.96 77.96 77.96 77.96 0.6K
15:25 78.00 78.00 78.00 78.00 8.0K
15:26 77.90 78.50 77.90 78.50 11.2K
15:27 78.44 78.60 78.44 78.60 2.2K
15:30 79.50 79.50 79.50 79.50 22.9K
15:32 79.15 79.15 79.15 79.15 13.9K
15:35 79.15 79.60 79.15 79.60 12.8K
15:37 79.35 79.35 79.35 79.35 1.7K
15:38 79.05 79.05 79.00 79.00 33.1K
15:39 79.00 79.10 79.00 79.09 16.3K
15:40 79.00 79.00 79.00 79.00 10.0K
15:43 79.50 79.50 79.49 79.49 6.8K
15:44 79.60 79.60 79.40 79.40 10.3K
15:45 79.74 80.01 79.74 80.01 6.6K
15:47 80.54 80.54 80.54 80.54 72.8K
15:52 80.19 80.19 79.30 79.40 0.5K
15:53 79.58 79.70 79.53 79.53 19.8K
15:54 79.60 79.90 79.60 79.90 6.8K
15:55 80.40 80.40 80.00 80.30 55.5K
15:56 79.60 79.60 79.60 79.60 0.0K
15:57 79.90 79.90 79.90 79.90 1.6K
15:58 79.80 79.92 79.60 79.60 7.9K
15:59 80.10 80.20 80.10 80.20 26.0K
16:00 79.47 79.47 79.47 79.47 1.3K
16:01 80.10 80.10 80.10 80.10 0.3K
16:03 79.90 80.00 79.90 80.00 4.0K
16:04 79.57 79.57 79.57 79.57 10.0K
16:05 80.10 80.10 79.30 79.30 40.0K
16:08 79.20 79.60 79.20 79.60 0.3K
16:09 79.60 79.60 79.20 79.59 16.8K
16:10 79.00 79.60 79.00 79.60 0.1K
16:11 79.60 79.60 79.60 79.60 3.1K
16:12 79.44 79.44 79.44 79.44 0.6K
16:14 79.60 79.70 79.00 79.70 54.6K
16:15 79.90 79.90 79.90 79.90 0.3K
16:16 79.90 79.90 79.40 79.40 20.0K
16:17 79.70 79.70 79.59 79.59 5.1K
16:20 79.66 79.70 79.66 79.70 3.1K
16:21 79.70 79.70 79.70 79.70 19.3K
16:23 79.40 79.70 79.40 79.70 9.6K
16:24 79.66 79.66 79.66 79.66 0.6K
16:25 79.80 79.80 79.80 79.80 1.3K
16:26 79.90 79.90 79.90 79.90 4.4K
16:27 80.10 80.40 80.10 80.40 26.7K
16:28 80.49 80.49 80.49 80.49 3.3K
16:29 81.20 81.20 78.10 78.10 45.3K
16:35 81.80 81.80 81.80 81.80 210.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available