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 80.99 81.20 80.02 80.59 34.6K
08:01 80.50 80.50 80.50 80.50 1.7K
08:02 81.00 81.71 80.80 81.69 46.0K
08:03 81.25 81.25 81.20 81.20 4.8K
08:04 81.25 81.25 81.01 81.01 4.7K
08:05 81.30 81.32 81.00 81.19 140.5K
08:06 81.50 81.50 80.98 80.98 35.9K
08:07 81.30 81.53 81.30 81.52 18.3K
08:08 81.47 81.47 81.04 81.04 1.7K
08:09 81.60 81.60 81.60 81.60 0.3K
08:10 80.94 81.50 80.94 81.50 8.1K
08:11 81.50 81.60 81.50 81.60 0.5K
08:12 81.60 81.60 81.58 81.58 0.0K
08:15 80.86 80.86 80.86 80.86 0.1K
08:16 81.60 81.60 81.00 81.00 53.0K
08:17 80.67 80.91 80.67 80.91 34.3K
08:18 80.60 80.60 80.60 80.60 5.8K
08:19 80.81 80.81 80.81 80.81 1.2K
08:20 80.84 80.84 80.84 80.84 0.2K
08:21 80.50 80.50 80.50 80.50 0.2K
08:24 80.88 80.88 80.50 80.50 0.2K
08:25 80.70 80.81 80.70 80.80 2.3K
08:26 80.50 80.50 80.00 80.10 88.1K
08:27 80.50 80.50 80.44 80.44 0.9K
08:28 80.35 80.50 80.35 80.50 5.1K
08:29 80.44 80.48 80.44 80.48 2.5K
08:30 80.48 80.75 80.10 80.75 7.9K
08:31 80.87 80.87 80.65 80.65 0.0K
08:32 80.44 80.90 80.44 80.90 0.3K
08:33 80.87 80.87 80.87 80.87 0.1K
08:34 80.40 80.40 80.40 80.40 0.1K
08:35 80.78 80.78 80.75 80.75 2.0K
08:38 80.90 80.90 80.90 80.90 0.0K
08:39 80.78 80.90 80.64 80.80 3.9K
08:40 80.49 80.49 80.49 80.49 9.3K
08:41 80.65 80.76 80.65 80.76 3.6K
08:42 80.42 80.84 80.40 80.65 0.2K
08:43 80.41 80.90 80.41 80.76 3.0K
08:45 80.76 80.76 80.76 80.76 1.5K
08:48 80.78 80.78 80.78 80.78 2.5K
08:50 80.40 80.40 80.40 80.40 0.0K
08:52 80.49 80.49 80.49 80.49 3.0K
08:53 80.90 80.90 80.90 80.90 1.5K
08:54 80.87 80.87 80.87 80.87 21.6K
08:55 80.51 80.51 80.51 80.51 0.6K
08:56 80.83 80.88 80.83 80.88 5.5K
09:00 81.50 81.50 81.00 81.00 35.3K
09:01 80.97 80.97 80.97 80.97 5.3K
09:02 80.40 80.40 80.40 80.40 1.8K
09:04 80.44 80.44 80.44 80.44 0.1K
09:05 80.80 80.80 80.80 80.80 0.0K
09:08 80.50 80.50 80.50 80.50 112.5K
09:09 80.50 80.70 80.50 80.70 14.8K
09:10 80.80 80.80 80.80 80.80 0.0K
09:11 80.50 80.53 80.50 80.53 0.2K
09:12 80.90 80.90 80.90 80.90 0.0K
09:13 80.74 80.74 80.74 80.74 3.7K
09:18 80.50 80.50 80.50 80.50 0.2K
09:19 80.55 80.55 80.55 80.55 0.5K
09:20 80.55 80.55 80.55 80.55 5.0K
09:23 80.80 80.80 80.80 80.80 0.0K
09:25 80.50 80.70 80.50 80.70 12.2K
09:27 80.80 80.80 80.60 80.66 14.6K
09:28 80.75 80.90 80.75 80.90 0.5K
09:29 80.82 80.86 80.82 80.86 6.8K
09:30 80.65 80.65 80.65 80.65 1.2K
09:31 80.90 80.90 80.90 80.90 0.0K
09:34 80.50 80.50 80.50 80.50 1.5K
09:37 80.62 80.62 80.62 80.62 1.3K
09:38 80.20 80.20 80.20 80.20 0.0K
09:39 80.10 80.70 80.10 80.70 0.0K
09:42 80.60 80.60 80.60 80.60 0.3K
09:43 80.45 80.45 80.10 80.19 3.9K
09:45 80.19 80.19 80.19 80.19 3.5K
09:46 80.21 80.21 80.21 80.21 4.0K
09:48 80.10 80.10 80.10 80.10 0.0K
09:49 80.48 80.60 80.48 80.60 2.5K
09:50 80.60 80.60 80.60 80.60 0.0K
09:53 80.10 80.13 80.10 80.13 0.1K
09:54 80.43 80.43 80.43 80.43 0.0K
09:58 80.50 80.50 80.50 80.50 3.7K
09:59 80.60 80.60 80.60 80.60 0.1K
10:00 80.60 80.60 80.60 80.60 12.4K
10:01 80.20 80.20 80.20 80.20 2.1K
10:03 80.42 80.42 80.42 80.42 10.0K
10:04 80.20 80.20 80.20 80.20 6.2K
10:05 80.79 80.79 80.79 80.79 24.8K
10:07 80.50 80.50 80.50 80.50 3.7K
10:09 80.29 80.29 80.29 80.29 1.0K
10:10 80.52 80.52 80.52 80.52 0.2K
10:11 80.60 80.60 80.60 80.60 0.2K
10:13 80.50 80.50 80.50 80.50 0.7K
10:15 80.58 80.58 80.58 80.58 2.5K
10:19 80.60 80.60 80.60 80.60 0.0K
10:20 80.29 80.29 80.29 80.29 2.5K
10:26 80.60 80.60 80.60 80.60 0.1K
10:27 80.20 80.20 80.20 80.20 0.0K
10:28 80.27 80.60 80.27 80.60 1.0K
10:30 80.27 80.60 80.27 80.60 0.7K
10:31 80.60 80.60 80.48 80.48 5.0K
10:32 80.20 80.20 80.20 80.20 0.0K
10:33 80.48 80.48 80.48 80.48 6.2K
10:36 80.20 80.20 80.20 80.20 1.3K
10:37 79.90 80.00 79.90 80.00 21.9K
10:39 80.21 80.21 80.21 80.21 19.0K
10:40 79.85 79.85 79.70 79.70 14.9K
10:42 79.84 79.84 79.75 79.75 3.9K
10:43 79.75 79.75 79.75 79.75 5.0K
10:46 79.85 79.85 79.50 79.50 6.2K
10:47 79.50 79.50 79.35 79.35 8.0K
10:48 79.70 79.70 79.27 79.27 3.1K
10:49 78.80 79.50 78.80 79.50 22.7K
10:50 79.20 79.27 78.91 79.27 45.2K
10:51 79.30 79.30 79.30 79.30 6.3K
10:52 78.80 78.80 78.80 78.80 0.0K
10:54 79.40 79.40 79.40 79.40 0.0K
10:55 79.29 79.29 79.29 79.29 19.2K
10:56 79.50 79.50 79.50 79.50 0.0K
10:57 79.40 79.40 79.40 79.40 2.0K
10:58 78.91 79.50 78.91 79.50 9.0K
10:59 79.50 79.50 79.40 79.40 0.6K
11:00 78.90 78.90 78.90 78.90 0.2K
11:02 79.02 79.50 79.02 79.50 1.4K
11:03 79.50 79.50 79.50 79.50 0.0K
11:05 78.90 78.90 78.90 78.90 0.1K
11:06 79.40 79.40 79.40 79.40 0.0K
11:07 79.40 79.40 78.92 79.40 10.8K
11:08 79.40 79.40 79.40 79.40 0.0K
11:10 79.41 79.41 79.40 79.40 0.1K
11:11 79.39 79.39 79.39 79.39 6.5K
11:12 78.93 79.40 78.93 79.40 7.5K
11:16 79.05 79.05 79.05 79.05 0.8K
11:17 78.73 79.90 78.73 79.90 61.7K
11:18 79.60 79.80 79.60 79.80 42.9K
11:21 79.90 79.90 79.90 79.90 0.0K
11:22 79.10 79.10 79.10 79.10 0.0K
11:23 79.29 79.80 79.29 79.80 2.2K
11:24 79.80 79.90 79.20 79.90 0.7K
11:26 79.80 79.80 79.80 79.80 0.0K
11:34 79.10 79.70 79.10 79.70 1.1K
11:35 79.70 79.70 79.70 79.70 0.0K
11:38 79.80 79.80 79.80 79.80 0.0K
11:42 79.61 79.61 79.61 79.61 2.5K
11:45 79.80 79.80 79.42 79.42 3.8K
11:46 79.80 79.90 79.80 79.80 0.3K
11:49 79.70 79.70 79.70 79.70 34.0K
11:50 79.61 79.61 79.61 79.61 0.3K
11:52 79.70 79.90 79.70 79.90 15.2K
11:53 79.94 79.94 79.90 79.90 22.0K
11:54 79.90 80.50 79.90 80.50 3.4K
11:57 80.60 80.60 80.10 80.44 5.1K
11:59 80.42 80.42 80.42 80.42 0.6K
12:03 80.60 80.60 80.30 80.30 3.4K
12:04 80.20 80.40 80.20 80.40 6.0K
12:05 80.30 80.70 80.30 80.70 0.0K
12:08 80.70 80.70 80.70 80.70 0.0K
12:09 80.30 80.70 80.30 80.70 2.7K
12:10 80.33 80.33 80.33 80.33 2.8K
12:12 80.62 80.62 80.62 80.62 1.0K
12:13 80.26 80.30 80.26 80.30 25.5K
12:15 80.99 80.99 80.99 80.99 61.8K
12:17 80.80 80.80 80.80 80.80 1.4K
12:21 80.77 80.77 80.77 80.77 0.0K
12:26 80.33 80.33 80.33 80.33 3.0K
12:28 80.17 80.17 80.17 80.17 13.1K
12:29 80.80 80.80 80.60 80.60 4.7K
12:30 80.60 80.60 80.40 80.40 14.7K
12:33 80.20 80.20 80.20 80.20 2.4K
12:36 80.40 80.55 80.40 80.55 4.0K
12:41 80.70 80.70 80.70 80.70 0.0K
12:43 80.31 80.31 80.31 80.31 6.0K
12:44 80.50 80.60 80.50 80.60 7.4K
12:45 80.80 80.80 80.80 80.80 1.9K
12:47 80.30 80.30 80.30 80.30 5.3K
12:48 80.20 80.20 80.20 80.20 2.3K
12:49 80.00 80.00 80.00 80.00 10.0K
12:55 80.30 80.30 80.30 80.30 0.0K
13:00 80.17 80.17 80.17 80.17 0.6K
13:07 80.14 80.14 80.14 80.14 1.2K
13:09 79.70 79.70 79.70 79.70 5.1K
13:11 79.90 79.90 79.90 79.90 0.0K
13:12 79.80 79.80 79.80 79.80 2.5K
13:14 80.00 80.00 79.58 79.58 0.4K
13:22 79.90 79.90 79.60 79.60 0.8K
13:23 79.90 79.90 79.90 79.90 0.7K
13:26 79.80 79.80 79.80 79.80 1.1K
13:41 80.20 80.20 80.20 80.20 4.7K
13:47 80.30 80.30 80.30 80.30 0.1K
13:49 80.40 80.40 80.40 80.40 3.2K
13:50 79.80 79.80 79.80 79.80 3.5K
13:53 80.40 80.40 80.40 80.40 0.0K
13:54 80.06 80.06 80.06 80.06 0.3K
14:03 80.33 80.33 80.33 80.33 3.7K
14:06 80.35 80.35 80.35 80.35 10.0K
14:09 80.50 80.50 80.50 80.50 1.5K
14:13 80.10 80.13 80.10 80.13 0.4K
14:15 80.50 80.50 80.30 80.30 1.1K
14:16 80.29 80.29 80.29 80.29 1.2K
14:21 80.00 80.00 80.00 80.00 2.7K
14:25 79.92 79.92 79.92 79.92 0.4K
14:26 80.05 80.05 79.90 79.90 2.0K
14:27 79.70 79.70 79.70 79.70 6.7K
14:28 79.99 79.99 79.99 79.99 0.7K
14:32 79.89 79.99 79.89 79.99 7.2K
14:33 79.60 79.60 79.60 79.60 0.0K
14:34 79.60 79.60 79.60 79.60 1.9K
14:37 79.62 79.62 79.62 79.62 0.4K
14:39 79.79 79.79 79.79 79.79 0.1K
14:40 79.60 79.60 79.60 79.60 0.8K
14:44 79.66 79.70 79.61 79.61 6.6K
14:45 79.63 79.67 79.60 79.60 17.2K
14:47 79.70 79.70 79.70 79.70 0.9K
14:48 79.50 79.50 79.50 79.50 0.0K
14:49 79.50 79.50 79.50 79.50 15.5K
14:51 80.00 80.00 80.00 80.00 4.8K
14:53 80.00 80.00 79.96 79.96 2.6K
14:55 79.43 79.43 79.43 79.43 40.0K
14:56 80.00 80.00 80.00 80.00 0.0K
14:58 79.93 79.93 79.93 79.93 0.9K
14:59 79.90 79.90 79.90 79.90 0.0K
15:00 80.00 80.00 80.00 80.00 0.0K
15:02 80.00 80.00 80.00 80.00 0.2K
15:05 79.60 79.60 79.60 79.60 0.0K
15:08 79.93 79.93 79.72 79.72 5.5K
15:11 80.00 80.00 79.72 80.00 0.6K
15:12 79.70 79.70 79.70 79.70 0.0K
15:16 79.70 79.70 79.70 79.70 0.0K
15:17 80.00 80.00 80.00 80.00 1.8K
15:18 79.72 79.72 79.72 79.72 0.3K
15:19 79.97 79.97 79.72 79.72 3.8K
15:21 79.60 79.60 79.60 79.60 5.0K
15:22 79.33 79.40 79.33 79.36 8.2K
15:30 79.39 79.39 79.39 79.39 0.4K
15:32 79.36 79.36 79.36 79.36 6.8K
15:33 79.12 79.40 79.12 79.40 3.1K
15:35 79.12 79.12 79.12 79.12 5.0K
15:37 79.40 79.40 79.40 79.40 0.0K
15:38 79.36 79.36 79.36 79.36 15.0K
15:39 79.12 79.12 79.12 79.12 1.3K
15:40 79.36 79.36 79.36 79.35 6.6K
15:41 79.10 79.10 79.10 79.10 3.6K
15:43 79.10 79.10 79.10 79.10 0.1K
15:45 79.12 79.40 79.12 79.36 2.4K
15:46 79.12 79.40 79.12 79.40 3.4K
15:47 79.70 79.90 79.70 79.90 11.5K
15:49 79.81 79.81 79.81 79.81 0.5K
15:50 79.90 79.90 79.70 79.90 2.4K
15:53 79.44 79.44 79.44 79.44 0.4K
15:55 79.44 79.44 79.40 79.40 2.7K
15:56 79.43 79.43 79.43 79.43 2.5K
15:58 79.90 79.90 79.90 79.90 0.0K
16:00 79.88 79.88 79.88 79.88 0.8K
16:02 79.88 79.88 79.88 79.88 0.2K
16:03 79.90 79.90 79.53 79.53 1.3K
16:04 79.53 79.53 79.53 79.53 7.8K
16:05 80.00 80.10 79.94 80.10 16.6K
16:07 80.10 80.10 80.10 80.10 0.9K
16:08 80.00 80.00 80.00 80.00 12.4K
16:11 79.70 79.70 79.70 79.70 1.7K
16:13 80.00 80.00 80.00 80.00 0.0K
16:14 80.30 80.50 80.30 80.50 11.3K
16:16 80.13 80.50 80.13 80.50 2.9K
16:17 80.32 80.32 80.00 80.00 34.6K
16:19 79.75 79.93 79.75 79.75 20.2K
16:20 79.65 79.80 79.65 79.73 16.2K
16:24 79.27 79.60 79.27 79.60 10.5K
16:25 79.60 79.60 79.60 79.60 3.1K
16:27 79.50 79.53 79.50 79.53 1.0K
16:28 79.14 79.60 79.14 79.60 5.2K
16:29 79.70 79.70 79.10 79.10 0.8K
16:35 79.60 79.60 79.60 79.60 170.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available