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 78.40 80.25 78.31 80.25 166.7K
08:01 81.00 82.89 80.04 82.09 347.4K
08:02 81.10 82.56 79.20 80.60 107.6K
08:03 80.50 81.20 79.86 79.86 179.7K
08:04 81.20 81.81 79.80 79.80 32.0K
08:05 79.74 81.56 79.74 81.30 63.5K
08:06 81.94 81.94 79.70 79.70 267.6K
08:07 80.69 80.69 80.40 80.42 49.1K
08:08 80.50 80.50 80.40 80.43 14.4K
08:09 80.40 80.50 79.65 80.50 72.7K
08:10 80.11 80.13 80.00 80.00 8.5K
08:11 81.00 81.00 79.90 79.90 116.3K
08:12 79.53 80.00 79.50 79.61 33.9K
08:13 79.90 79.90 79.80 79.80 1.6K
08:14 78.96 78.96 78.96 78.96 10.0K
08:15 79.80 79.80 78.20 78.20 112.5K
08:16 77.90 79.20 77.90 78.75 57.5K
08:17 79.20 79.20 78.06 78.77 17.8K
08:18 79.00 79.00 78.38 78.38 7.0K
08:19 78.75 79.10 78.20 79.10 8.7K
08:20 78.91 79.01 78.91 79.01 3.2K
08:21 79.01 79.10 79.01 79.10 22.1K
08:22 80.30 80.30 79.75 79.75 6.0K
08:23 79.89 79.89 79.89 79.89 7.5K
08:24 79.42 79.42 79.42 79.42 18.9K
08:25 79.40 79.71 79.39 79.71 24.3K
08:26 79.65 80.20 79.20 79.66 25.9K
08:27 79.65 79.65 79.22 79.22 13.6K
08:28 79.50 80.00 78.90 78.90 8.8K
08:29 80.00 80.00 79.55 79.55 2.6K
08:30 79.95 80.00 79.54 79.55 8.4K
08:31 79.95 80.00 79.95 80.00 0.2K
08:32 79.85 79.85 79.08 79.50 10.2K
08:33 79.85 79.90 79.17 79.17 4.5K
08:34 79.85 80.26 79.54 80.26 43.7K
08:35 79.85 79.85 78.90 79.50 11.5K
08:36 79.85 79.85 79.50 79.67 16.9K
08:37 79.67 79.67 79.67 79.67 2.9K
08:39 79.10 79.60 79.10 79.59 28.1K
08:42 80.00 80.00 80.00 80.00 0.1K
08:43 79.00 79.00 79.00 79.00 0.0K
08:44 79.15 79.89 79.15 79.89 0.1K
08:45 80.10 80.10 80.10 80.10 0.1K
08:46 79.00 79.00 79.00 79.00 0.0K
08:47 79.91 79.91 79.91 79.91 5.0K
08:49 79.87 79.87 79.87 79.87 1.2K
08:50 79.41 79.41 79.41 79.41 4.5K
08:52 79.33 79.33 79.10 79.10 47.3K
08:54 79.27 79.27 79.27 79.27 1.3K
08:56 79.27 79.27 79.27 79.27 2.3K
08:57 78.63 78.63 78.63 78.63 7.9K
08:58 78.57 78.66 78.11 78.11 42.2K
09:00 78.20 78.20 78.20 78.20 1.6K
09:01 78.68 78.68 78.10 78.10 5.5K
09:03 78.00 78.00 77.90 77.90 29.0K
09:04 77.73 77.80 77.73 77.80 26.2K
09:05 77.50 77.60 77.20 77.30 31.3K
09:06 77.71 77.81 77.29 77.29 21.3K
09:07 77.90 77.90 77.90 77.90 0.7K
09:08 77.93 78.01 77.93 78.01 7.5K
09:09 78.20 78.20 78.04 78.04 2.6K
09:10 77.90 77.90 77.50 77.50 10.2K
09:11 77.75 77.75 77.75 77.75 5.0K
09:12 77.90 77.90 77.90 77.90 1.0K
09:13 77.67 77.67 77.67 77.67 0.4K
09:14 77.67 77.67 77.67 77.67 3.0K
09:16 77.83 77.83 77.83 77.83 12.8K
09:18 77.70 77.70 77.42 77.57 5.4K
09:19 77.60 77.60 77.60 77.60 0.1K
09:20 77.60 77.60 77.60 77.60 0.1K
09:21 77.66 77.80 77.66 77.80 27.5K
09:23 78.12 78.44 77.80 78.44 6.5K
09:24 78.27 78.27 78.27 78.27 1.3K
09:27 78.13 78.13 78.13 78.13 1.0K
09:28 78.50 78.50 77.80 78.30 17.9K
09:29 78.10 78.10 77.50 77.50 13.1K
09:34 78.20 78.20 78.20 78.20 0.1K
09:35 77.30 77.30 77.30 77.30 0.1K
09:36 77.52 77.52 77.52 77.52 12.9K
09:37 77.92 77.92 77.92 77.92 0.1K
09:38 77.20 77.20 77.20 77.20 0.1K
09:39 77.20 77.20 77.20 77.20 0.1K
09:40 77.50 77.85 77.50 77.85 10.1K
09:45 78.00 78.00 77.70 77.70 1.2K
09:46 77.89 77.89 77.89 77.89 6.4K
09:47 77.82 77.82 77.82 77.82 0.5K
09:50 77.50 77.50 77.40 77.40 8.1K
09:53 77.60 77.60 77.57 77.57 3.6K
09:58 77.70 77.70 77.33 77.33 22.7K
10:01 76.98 77.46 76.98 77.46 16.7K
10:02 77.40 77.40 77.40 77.40 0.0K
10:03 76.98 76.98 76.98 76.98 2.7K
10:04 77.47 77.47 77.27 77.27 4.0K
10:06 76.98 76.98 76.98 76.98 2.0K
10:10 77.40 77.40 76.99 76.99 10.5K
10:11 77.34 77.34 77.34 77.34 1.9K
10:12 77.50 77.57 77.50 77.57 2.7K
10:14 77.50 77.50 77.50 77.50 1.2K
10:15 77.60 77.60 77.60 77.60 0.0K
10:16 77.00 77.00 77.00 77.00 36.5K
10:17 76.90 77.08 76.90 76.90 8.5K
10:19 77.08 77.60 77.00 77.60 199.7K
10:20 78.05 78.05 78.05 78.05 23.0K
10:21 77.80 77.80 77.80 77.80 0.0K
10:23 77.80 77.80 77.80 77.80 0.0K
10:26 77.59 77.59 77.59 77.59 0.1K
10:28 77.00 77.50 77.00 77.50 2.3K
10:30 76.90 76.90 76.90 76.90 0.0K
10:34 77.29 77.29 77.20 77.20 3.2K
10:38 77.05 77.05 77.05 77.05 0.5K
10:40 77.10 77.10 77.10 77.10 0.3K
10:42 77.05 77.10 76.80 76.80 4.6K
10:44 77.20 77.20 77.20 77.20 0.0K
10:45 76.63 77.20 76.63 76.84 13.3K
10:50 77.00 77.00 76.67 76.84 1.2K
10:51 76.90 76.90 76.90 76.90 0.0K
10:53 76.84 76.84 76.84 76.84 0.3K
10:54 76.84 76.84 76.84 76.84 1.3K
10:55 77.00 77.00 77.00 77.00 0.0K
11:00 77.00 77.20 77.00 77.20 11.6K
11:01 77.62 77.80 77.62 77.80 0.7K
11:02 77.41 77.80 77.41 77.70 1.4K
11:03 77.10 77.10 77.10 77.10 2.0K
11:04 77.50 77.50 77.50 77.50 0.0K
11:08 77.23 77.23 77.00 77.10 35.2K
11:15 77.00 77.17 76.39 76.70 36.8K
11:16 76.70 77.20 76.20 77.20 58.8K
11:19 76.40 76.40 76.17 76.17 6.8K
11:20 76.41 76.41 76.30 76.34 8.7K
11:21 76.50 76.50 76.50 76.50 2.0K
11:22 76.00 76.00 76.00 76.00 0.7K
11:25 75.93 75.93 75.93 75.93 0.0K
11:26 76.34 76.70 75.90 76.70 21.6K
11:28 76.00 76.40 76.00 76.40 0.7K
11:29 76.16 76.16 76.16 76.16 1.3K
11:32 76.40 76.40 76.40 76.40 0.7K
11:33 76.59 76.60 76.59 76.60 9.3K
11:36 76.50 76.50 76.50 76.50 1.0K
11:38 76.70 76.70 76.60 76.60 7.5K
11:39 76.60 76.60 76.60 76.60 5.1K
11:41 76.60 76.60 76.60 76.60 0.0K
11:43 76.60 76.60 76.60 76.60 1.9K
11:51 76.60 76.60 76.60 76.60 0.4K
11:53 76.50 76.50 76.50 76.50 0.5K
11:54 76.50 76.90 76.50 76.90 1.7K
11:57 77.28 77.30 77.20 77.30 5.0K
11:58 77.26 77.26 77.26 77.26 0.1K
11:59 76.89 76.89 76.80 76.80 20.9K
12:00 76.90 76.90 76.90 76.90 16.1K
12:01 76.60 76.60 76.60 76.60 0.0K
12:02 76.88 76.88 76.88 76.88 5.3K
12:04 76.89 76.89 76.89 76.89 0.9K
12:06 76.60 77.16 76.60 77.16 5.0K
12:08 76.77 76.77 76.77 76.77 0.5K
12:09 76.59 76.59 76.59 76.59 2.5K
12:10 76.30 76.81 76.30 76.81 11.3K
12:11 77.10 77.10 76.89 76.89 0.7K
12:12 76.89 76.89 76.89 76.89 0.8K
12:17 77.10 77.10 77.10 77.10 0.0K
12:19 77.10 77.10 77.10 77.10 0.0K
12:21 76.20 76.20 76.20 76.20 0.1K
12:27 76.50 76.50 76.50 76.50 0.1K
12:31 76.94 76.94 76.94 76.94 6.0K
12:32 76.69 76.69 76.69 76.69 2.0K
12:37 77.10 77.10 77.10 77.10 0.0K
12:39 76.80 76.80 76.80 76.80 1.0K
12:40 77.40 77.40 77.40 77.40 5.0K
12:42 77.30 77.30 77.30 77.30 0.7K
12:44 77.39 77.39 77.39 77.39 0.0K
12:46 77.40 77.40 77.40 77.40 0.4K
12:47 77.18 77.47 77.18 77.47 0.2K
12:48 77.70 77.70 77.70 77.70 0.0K
12:49 77.70 77.70 77.70 77.70 0.4K
12:50 77.50 77.50 77.50 77.50 3.8K
12:51 77.60 77.60 77.60 77.60 0.6K
12:56 77.58 77.80 77.58 77.80 4.4K
12:59 78.10 78.10 78.10 78.10 1.4K
13:00 77.98 77.98 77.98 77.98 0.1K
13:02 77.93 77.93 77.30 77.30 4.4K
13:09 78.20 78.20 78.20 78.20 10.0K
13:10 77.30 77.30 77.30 77.30 0.0K
13:11 77.52 77.52 77.52 77.52 8.5K
13:15 78.00 78.00 77.42 77.42 2.9K
13:17 77.90 77.90 77.90 77.90 0.2K
13:19 77.72 77.72 77.72 77.72 1.5K
13:23 77.70 77.70 77.70 77.70 1.7K
13:26 77.80 77.80 77.80 77.80 0.1K
13:30 77.64 77.64 77.64 77.64 7.5K
13:34 77.80 77.80 77.80 77.80 0.0K
13:37 77.10 77.10 77.10 77.10 0.0K
13:39 77.21 77.21 77.21 77.21 0.6K
13:44 77.80 77.80 77.80 77.80 0.3K
13:45 77.62 77.62 77.62 77.62 1.0K
13:46 77.80 77.80 77.80 77.80 0.0K
13:49 77.21 77.21 77.21 77.21 6.4K
13:54 77.80 77.80 77.80 77.80 0.0K
13:56 77.80 77.80 77.80 77.80 3.2K
13:58 77.10 77.10 77.10 77.10 0.0K
14:00 77.62 77.62 77.62 77.62 0.1K
14:01 77.80 77.80 77.80 77.80 0.0K
14:11 77.80 77.80 77.80 77.80 3.5K
14:13 77.16 77.16 77.16 77.16 2.4K
14:17 77.10 77.10 77.10 77.10 15.8K
14:18 77.10 77.20 76.98 76.98 13.8K
14:25 77.24 77.24 77.24 77.24 3.0K
14:30 77.24 77.24 77.24 77.24 5.0K
14:32 77.40 77.40 77.40 77.40 6.8K
14:35 77.10 77.10 77.10 77.10 0.1K
14:36 76.92 76.92 76.92 76.92 0.5K
14:37 76.51 76.51 76.51 76.51 0.4K
14:38 76.40 76.92 76.40 76.92 0.3K
14:39 76.40 76.40 76.40 76.40 0.0K
14:40 76.92 76.92 76.92 76.92 10.0K
14:41 76.51 76.51 76.51 76.51 1.5K
14:43 76.40 76.40 76.40 76.40 1.2K
14:45 76.92 76.92 76.51 76.51 11.0K
14:48 76.78 77.10 76.78 77.10 2.4K
14:49 77.17 77.17 77.17 77.17 5.3K
14:52 76.79 76.79 76.78 76.78 7.4K
14:53 77.10 77.10 77.10 77.10 0.0K
14:54 77.10 77.50 77.10 77.50 33.9K
14:55 77.71 77.71 77.71 77.71 7.5K
14:56 78.24 78.24 77.72 77.72 5.6K
14:58 78.09 78.09 78.09 78.09 1.1K
15:01 78.30 78.30 78.12 78.12 0.7K
15:02 78.30 78.30 77.62 77.62 0.2K
15:05 78.30 78.30 78.30 78.30 0.0K
15:11 78.30 78.30 78.30 78.30 0.3K
15:13 78.28 78.70 78.28 78.30 6.0K
15:18 78.47 78.60 78.47 78.60 1.0K
15:19 77.80 78.15 77.80 78.15 6.8K
15:20 77.88 77.88 77.88 77.88 4.8K
15:22 78.50 78.60 78.50 78.60 0.2K
15:23 78.10 78.10 78.10 78.10 0.0K
15:24 78.13 78.13 78.13 78.13 0.9K
15:26 78.10 78.10 78.10 78.10 0.0K
15:27 78.13 78.50 78.13 78.50 0.6K
15:28 78.10 78.10 78.10 78.10 2.3K
15:30 78.02 78.02 77.80 77.80 3.2K
15:31 77.80 77.80 77.80 77.80 0.0K
15:32 77.99 77.99 77.10 77.10 27.5K
15:35 77.32 77.50 77.32 77.50 0.5K
15:36 76.84 76.84 76.84 76.84 0.1K
15:37 77.50 77.50 77.34 77.34 5.0K
15:38 77.50 77.50 76.90 76.90 0.0K
15:39 77.50 77.50 77.50 77.50 0.0K
15:41 77.34 77.34 77.34 77.34 0.6K
15:42 77.50 77.50 77.50 77.50 0.0K
15:43 77.40 77.40 77.40 77.40 0.2K
15:44 76.80 76.80 76.80 76.80 0.0K
15:45 77.40 77.40 77.40 77.40 0.1K
15:46 77.40 77.40 77.40 77.40 0.0K
15:48 77.10 77.10 77.10 77.10 0.0K
15:49 77.13 77.66 76.90 77.60 34.1K
15:55 77.90 77.90 77.14 77.90 0.5K
15:57 77.90 77.90 77.90 77.90 0.0K
16:00 77.90 77.90 77.33 77.74 6.8K
16:02 77.90 77.90 77.90 77.90 0.2K
16:03 77.30 77.30 77.30 77.30 0.0K
16:05 77.70 77.70 77.30 77.30 2.5K
16:08 77.40 77.70 77.40 77.70 2.8K
16:13 77.40 77.40 77.40 77.40 5.6K
16:14 77.70 77.70 77.70 77.70 1.7K
16:17 78.07 78.07 77.70 78.07 2.5K
16:18 77.78 77.78 77.78 77.78 16.4K
16:19 78.20 78.20 77.40 77.60 87.4K
16:21 77.84 77.84 77.84 77.84 2.6K
16:23 77.40 77.40 77.40 77.40 0.2K
16:24 77.43 77.43 77.43 77.43 7.1K
16:25 77.50 77.50 77.50 77.50 0.0K
16:26 77.38 77.60 77.38 77.50 35.9K
16:27 77.70 77.70 77.30 77.30 1.6K
16:28 77.30 77.30 77.30 77.30 0.0K
16:35 76.80 76.80 76.80 76.80 64.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available