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 75.00 75.00 74.38 74.38 8.7K
08:01 75.07 75.93 75.00 75.90 79.9K
08:02 75.37 75.70 75.37 75.55 31.5K
08:03 75.50 76.60 75.50 76.60 14.8K
08:04 77.00 77.00 75.83 75.90 53.3K
08:05 77.70 77.80 76.72 76.72 179.2K
08:06 76.72 77.80 76.72 76.72 46.8K
08:07 76.70 77.67 76.70 77.46 24.7K
08:08 76.85 77.00 76.45 76.45 7.7K
08:09 76.71 76.71 76.71 76.71 2.5K
08:10 76.43 77.00 76.00 76.00 22.9K
08:11 76.32 76.32 76.32 76.32 5.0K
08:12 76.63 76.63 76.12 76.30 24.7K
08:13 76.90 76.90 76.90 76.90 2.0K
08:14 76.88 77.00 76.88 77.00 2.8K
08:15 77.00 77.00 77.00 77.00 0.0K
08:16 76.90 76.90 76.68 76.68 4.0K
08:17 76.68 77.30 76.68 76.91 57.7K
08:18 76.91 76.91 76.91 76.90 12.9K
08:19 76.30 76.35 76.30 76.35 0.2K
08:20 76.87 76.87 76.87 76.87 5.2K
08:21 76.39 76.39 76.39 76.39 4.1K
08:22 76.39 76.39 76.39 76.39 2.1K
08:23 76.30 76.30 76.30 76.30 3.3K
08:24 76.12 76.12 76.10 76.10 2.2K
08:25 76.30 76.30 76.30 76.30 7.1K
08:26 76.30 76.97 76.10 76.97 10.8K
08:27 76.21 76.21 76.21 76.21 0.0K
08:29 76.50 77.00 76.50 77.00 2.6K
08:30 76.69 76.97 76.69 76.77 0.4K
08:31 76.51 76.51 76.51 76.51 5.0K
08:32 76.10 76.42 76.10 76.42 1.0K
08:33 77.00 77.00 77.00 77.00 0.0K
08:34 76.97 76.97 76.61 76.61 2.6K
08:35 76.97 76.97 76.40 76.40 3.0K
08:36 77.00 77.00 77.00 77.00 0.2K
08:37 76.82 76.82 76.55 76.55 1.3K
08:38 76.55 76.55 76.55 76.55 1.6K
08:39 76.55 77.00 76.30 77.00 14.0K
08:40 76.57 76.57 76.57 76.57 1.0K
08:41 76.40 76.67 76.40 76.40 2.2K
08:42 76.29 76.29 76.29 76.29 4.0K
08:44 76.46 76.46 76.30 76.30 12.5K
08:45 76.20 76.46 76.20 76.46 21.0K
08:46 76.18 76.18 76.18 76.18 4.1K
08:47 76.29 76.29 76.29 76.29 5.0K
08:49 76.46 76.46 76.46 76.46 3.9K
08:50 76.46 76.46 76.46 76.46 10.0K
08:51 76.46 76.46 76.46 76.46 7.4K
08:52 76.10 76.10 76.10 76.10 1.9K
08:53 76.29 76.29 76.29 76.29 10.0K
08:56 76.77 76.77 76.69 76.69 46.4K
08:57 76.74 76.74 76.74 76.74 0.3K
08:58 76.31 76.31 76.31 76.31 2.8K
08:59 76.74 76.74 76.74 76.74 0.1K
09:01 76.20 76.20 76.20 76.20 0.0K
09:02 76.79 76.79 76.20 76.20 25.4K
09:03 76.51 76.51 76.51 76.51 3.9K
09:06 76.79 76.79 76.79 76.79 6.0K
09:07 76.20 76.31 76.20 76.31 0.2K
09:08 76.52 76.52 76.52 76.52 3.0K
09:09 76.39 76.77 76.39 76.77 3.0K
09:11 77.00 77.00 76.20 76.41 2.6K
09:13 76.41 76.41 76.41 76.41 6.5K
09:14 76.79 76.79 76.79 76.79 2.1K
09:15 76.32 76.32 76.10 76.10 7.6K
09:17 76.40 76.40 76.10 76.40 0.8K
09:21 76.72 76.72 76.72 76.72 0.3K
09:23 76.72 76.72 76.72 76.72 0.6K
09:24 76.36 76.36 76.36 76.36 1.3K
09:25 76.39 76.39 76.39 76.39 10.0K
09:27 76.72 76.77 76.72 76.77 3.9K
09:29 76.90 76.90 76.90 76.90 0.4K
09:30 76.41 76.41 76.34 76.34 9.4K
09:32 76.25 76.80 76.25 76.80 67.0K
09:33 76.60 76.78 76.60 76.78 14.0K
09:35 76.52 76.52 76.52 76.52 0.1K
09:37 76.66 76.66 76.66 76.66 2.6K
09:40 76.60 76.60 76.50 76.50 20.3K
09:42 76.78 76.78 76.78 76.78 2.2K
09:43 76.78 76.78 76.78 76.78 2.6K
09:44 77.00 77.00 76.70 76.70 17.5K
09:45 76.80 76.80 76.80 76.80 11.8K
09:46 77.07 77.07 77.07 77.07 0.3K
09:47 76.96 76.96 76.95 76.95 35.4K
09:49 77.07 77.07 77.07 77.07 0.1K
09:53 76.70 76.70 76.70 76.70 0.1K
09:54 77.05 77.05 77.05 77.05 5.0K
09:55 77.04 77.81 76.80 77.81 58.6K
09:56 77.96 77.96 77.96 77.96 1.3K
09:57 77.96 78.10 77.96 78.10 23.0K
09:58 78.40 78.40 77.60 77.60 24.0K
09:59 77.60 77.60 77.48 77.48 17.1K
10:00 77.60 77.60 77.60 77.60 1.4K
10:01 78.05 78.05 78.05 78.05 0.2K
10:02 77.93 77.93 77.93 77.93 15.0K
10:03 78.30 78.30 78.30 78.30 0.1K
10:05 77.55 77.55 77.55 77.55 1.9K
10:06 77.90 77.90 77.90 77.90 5.2K
10:09 78.30 78.30 78.30 78.30 4.2K
10:11 77.10 77.10 76.90 76.90 2.6K
10:13 76.93 76.93 76.93 76.93 0.0K
10:14 77.04 77.04 77.04 77.04 0.2K
10:16 77.49 77.49 77.49 77.49 0.0K
10:17 77.11 77.11 77.11 77.11 2.8K
10:19 77.41 77.41 77.41 77.41 0.6K
10:22 77.41 77.70 77.41 77.70 1.4K
10:24 76.90 76.94 76.90 76.94 0.2K
10:26 76.89 76.89 76.89 76.89 3.1K
10:29 77.03 77.03 77.03 77.03 5.0K
10:30 77.41 77.41 77.41 77.41 1.6K
10:32 77.70 77.70 77.00 77.00 0.7K
10:35 77.45 77.45 77.45 77.45 0.7K
10:36 77.48 77.48 77.00 77.00 0.5K
10:38 77.00 77.06 77.00 77.06 0.2K
10:40 76.90 77.85 76.90 77.85 99.5K
10:42 77.70 77.70 77.70 77.70 13.4K
10:44 77.92 77.92 77.85 77.85 0.4K
10:47 77.70 77.89 77.60 77.60 15.4K
10:48 77.50 77.50 77.50 77.50 0.1K
10:50 77.81 77.82 77.81 77.82 20.6K
10:51 78.00 78.00 78.00 78.00 0.2K
10:52 77.50 77.60 77.50 77.60 10.9K
10:53 77.50 77.76 77.30 77.30 38.9K
10:54 77.90 77.90 77.46 77.46 39.4K
10:58 77.10 77.10 77.10 77.10 0.1K
10:59 77.18 77.90 77.18 77.90 75.4K
11:00 77.20 77.20 77.20 77.20 0.0K
11:01 77.28 77.28 77.28 77.28 5.0K
11:02 77.10 77.10 77.10 77.10 4.5K
11:03 76.70 76.70 76.70 76.70 2.6K
11:06 76.84 76.84 76.84 76.84 7.2K
11:07 76.50 77.00 76.50 77.00 14.6K
11:09 77.48 77.48 77.48 77.48 0.6K
11:10 77.57 77.57 77.57 77.57 0.0K
11:12 77.24 77.60 77.10 77.10 1.3K
11:13 77.10 77.10 77.10 77.10 0.0K
11:16 77.60 77.60 77.40 77.40 32.8K
11:20 77.45 77.45 77.45 77.45 1.5K
11:23 77.30 77.38 77.30 77.38 4.1K
11:24 77.00 77.00 76.70 76.70 30.0K
11:25 77.00 77.00 77.00 77.00 2.8K
11:30 77.00 77.00 77.00 77.00 20.0K
11:31 77.20 77.46 77.20 77.40 26.6K
11:38 77.10 77.10 77.10 77.10 0.2K
11:42 77.60 77.60 77.60 77.60 0.0K
11:43 77.32 77.32 77.32 77.32 2.1K
11:47 77.32 77.32 77.32 77.32 10.0K
11:51 77.50 77.50 77.50 77.50 13.1K
11:52 77.28 77.50 77.28 77.50 0.8K
11:58 77.32 77.32 77.32 77.32 10.0K
12:01 77.22 77.50 77.22 77.50 5.2K
12:03 77.43 77.43 77.43 77.43 1.2K
12:05 77.70 77.70 77.40 77.60 34.4K
12:06 77.40 77.40 77.40 77.40 0.0K
12:07 77.70 77.70 77.70 77.70 0.1K
12:09 77.40 77.40 77.30 77.30 20.3K
12:10 77.50 77.50 77.26 77.26 6.5K
12:12 77.58 77.58 77.58 77.58 0.0K
12:13 77.50 77.50 77.29 77.29 4.8K
12:16 77.24 77.24 77.24 77.24 0.0K
12:18 77.25 77.25 77.25 77.25 2.5K
12:20 77.42 77.42 77.42 77.42 4.0K
12:22 77.20 77.20 77.20 77.20 0.2K
12:26 77.32 77.32 77.32 77.32 0.6K
12:28 77.20 77.20 77.20 77.20 0.0K
12:31 77.42 77.42 77.42 77.42 0.1K
12:33 77.50 77.50 77.50 77.50 2.0K
12:35 77.45 77.45 77.45 77.45 1.6K
12:36 77.40 77.40 77.40 77.40 5.5K
12:42 77.42 77.42 77.20 77.38 1.3K
12:46 77.20 77.20 77.20 77.20 0.2K
12:47 77.60 77.60 77.60 77.60 0.0K
12:50 77.45 77.70 77.45 77.59 11.7K
12:52 77.70 77.70 77.70 77.70 0.0K
12:53 77.70 77.70 77.20 77.59 2.0K
12:54 77.66 77.66 77.66 77.66 0.0K
12:56 77.20 77.20 77.20 77.20 0.1K
12:57 77.57 77.57 77.57 77.57 0.6K
12:58 77.42 77.42 77.42 77.42 12.9K
12:59 77.70 77.70 77.70 77.70 0.0K
13:02 77.70 77.70 77.70 77.70 4.7K
13:05 77.70 77.70 77.70 77.70 0.0K
13:06 77.56 77.56 77.56 77.56 0.1K
13:08 77.40 77.40 77.40 77.40 2.1K
13:14 77.20 77.40 77.20 77.40 16.2K
13:18 77.42 77.42 77.42 77.42 7.1K
13:19 77.20 77.20 77.20 77.20 0.0K
13:20 77.25 77.25 77.25 77.25 0.2K
13:23 77.30 77.30 77.30 77.30 1.2K
13:26 77.70 77.70 77.70 77.70 0.2K
13:27 77.57 77.57 77.57 77.57 0.4K
13:28 77.70 77.70 77.59 77.59 4.5K
13:30 77.35 77.35 77.20 77.20 9.8K
13:32 77.10 77.10 77.10 77.10 0.8K
13:33 77.16 77.16 77.16 77.16 10.0K
13:35 77.40 77.40 77.40 77.40 0.0K
13:36 77.10 77.26 77.10 77.26 11.8K
13:38 77.40 77.40 77.30 77.30 10.1K
13:42 77.35 77.35 77.35 77.35 0.1K
13:45 77.40 77.40 77.15 77.15 6.5K
13:48 77.18 77.18 77.18 77.18 1.2K
13:49 77.00 77.00 77.00 77.00 0.4K
13:52 77.37 77.37 77.37 77.37 0.5K
13:53 77.11 77.23 77.00 77.00 2.7K
13:56 77.18 77.18 77.18 77.18 3.2K
13:57 77.00 77.00 77.00 77.00 5.0K
13:58 77.30 77.30 77.30 77.30 1.5K
14:00 77.50 77.50 77.40 77.40 5.7K
14:05 77.10 77.10 77.10 77.10 0.2K
14:08 77.10 77.10 77.10 77.10 6.3K
14:14 77.40 77.40 77.40 77.40 0.1K
14:15 77.30 77.30 77.30 77.30 0.5K
14:16 77.30 77.30 77.30 77.30 1.7K
14:19 77.30 77.30 77.30 77.30 0.0K
14:24 77.50 77.50 77.50 77.50 0.0K
14:28 77.50 77.50 77.27 77.27 2.3K
14:31 77.22 77.22 77.22 77.22 0.1K
14:32 77.50 77.50 77.50 77.50 0.0K
14:34 77.33 77.33 77.33 77.33 1.9K
14:35 77.50 77.50 77.50 77.50 0.5K
14:39 77.60 77.60 77.60 77.60 0.5K
14:40 77.30 77.30 77.30 77.30 8.8K
14:43 77.30 77.30 77.30 77.30 1.3K
14:48 77.20 77.60 77.20 77.60 1.9K
14:51 77.80 77.80 77.80 77.80 10.0K
14:53 77.88 77.88 77.88 77.88 0.0K
14:55 77.75 77.75 77.75 77.75 2.8K
14:56 77.80 77.90 77.80 77.90 0.5K
14:57 77.68 77.68 77.50 77.50 12.6K
14:59 77.50 77.80 77.50 77.80 4.9K
15:00 77.90 77.90 77.90 77.90 13.1K
15:02 77.60 77.60 77.60 77.60 0.0K
15:04 77.37 77.60 77.24 77.24 15.5K
15:05 77.30 77.30 77.30 77.30 0.0K
15:07 77.50 77.50 77.50 77.50 0.0K
15:09 77.18 77.30 77.18 77.30 13.5K
15:10 77.32 77.32 77.32 77.32 0.6K
15:12 77.15 77.15 77.15 77.15 2.5K
15:14 77.40 77.50 77.13 77.13 6.1K
15:15 77.13 77.40 77.13 77.40 13.6K
15:17 77.77 77.77 77.77 77.77 3.0K
15:18 77.48 77.48 77.40 77.40 8.9K
15:19 77.49 77.49 77.49 77.49 2.5K
15:21 77.40 77.40 77.40 77.40 4.2K
15:23 77.40 77.40 77.40 77.40 0.5K
15:24 77.60 77.60 77.60 77.60 0.0K
15:25 77.60 77.70 77.60 77.60 27.3K
15:28 77.40 77.40 77.40 77.40 4.0K
15:30 77.70 77.70 77.70 77.70 2.3K
15:31 77.70 77.70 77.50 77.50 0.4K
15:32 77.80 77.80 77.80 77.80 0.3K
15:36 77.80 77.80 77.80 77.80 0.0K
15:40 78.40 78.40 78.00 78.00 6.5K
15:41 78.00 78.00 77.80 77.80 14.7K
15:42 77.80 77.80 77.80 77.80 0.0K
15:43 78.24 78.35 77.90 78.35 31.2K
15:44 78.34 78.34 78.34 78.34 3.7K
15:45 77.90 77.90 77.90 77.90 0.0K
15:46 78.06 78.06 78.06 78.06 7.1K
15:47 78.06 78.06 78.00 78.00 10.1K
15:50 78.30 78.30 78.10 78.15 10.7K
15:51 77.82 77.90 77.82 77.90 9.8K
15:52 78.34 78.34 78.34 78.34 1.5K
15:55 78.60 78.60 78.60 78.60 0.0K
15:56 77.90 77.90 77.90 77.90 0.2K
15:57 78.42 78.42 78.42 78.42 0.7K
15:59 77.80 77.80 77.80 77.80 9.2K
16:00 78.30 78.30 78.30 78.30 3.1K
16:01 77.80 77.80 77.60 77.60 35.1K
16:03 77.80 77.80 77.40 77.40 5.1K
16:05 77.20 77.20 77.20 77.20 1.0K
16:06 77.40 78.00 77.40 78.00 31.9K
16:08 78.00 78.00 77.70 77.70 32.5K
16:13 77.66 78.00 77.66 78.00 2.2K
16:14 78.00 78.00 78.00 78.00 1.6K
16:15 77.60 78.30 77.60 78.30 16.7K
16:16 78.10 78.10 78.10 78.10 0.0K
16:17 78.10 78.10 78.04 78.10 21.6K
16:18 78.30 78.67 78.30 78.35 44.5K
16:19 78.40 78.40 78.40 78.40 6.4K
16:20 78.40 78.40 78.40 78.40 1.0K
16:21 78.20 78.80 78.20 78.30 7.9K
16:22 78.60 78.60 78.60 78.60 1.8K
16:25 78.20 78.20 78.20 78.20 1.5K
16:27 78.50 78.60 78.50 78.60 50.0K
16:28 78.60 78.82 78.60 78.60 12.0K
16:29 78.24 78.30 78.24 78.30 30.6K
16:35 77.50 77.50 77.50 77.50 96.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available