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
08:05 77.70 78.16 77.40 78.10 231.4K
08:06 78.08 78.48 77.70 78.09 65.6K
08:07 78.31 79.50 78.10 79.08 76.8K
08:08 79.00 80.20 79.00 80.20 49.1K
08:09 80.21 80.21 80.19 80.19 1.3K
08:10 80.23 80.23 80.23 80.23 0.6K
08:11 79.93 79.93 79.93 79.93 6.4K
08:12 80.02 80.25 79.70 79.80 49.0K
08:14 79.76 80.00 79.75 79.75 12.8K
08:15 80.04 80.04 80.04 80.04 12.5K
08:16 80.05 80.10 79.80 79.90 2.1K
08:17 80.10 80.10 80.10 80.10 1.2K
08:20 80.20 80.20 80.20 80.20 0.0K
08:21 80.20 80.20 80.20 80.20 0.0K
08:23 79.80 79.80 79.80 79.80 5.2K
08:24 80.20 80.20 80.20 80.20 0.0K
08:25 79.83 79.83 79.83 79.83 0.7K
08:26 80.30 80.30 79.80 79.84 88.8K
08:28 80.01 80.30 79.80 79.91 26.9K
08:30 79.95 80.30 79.63 79.63 26.0K
08:31 80.20 80.20 79.60 79.60 0.3K
08:32 79.60 80.20 79.60 80.20 2.5K
08:33 80.30 80.30 80.30 80.30 0.0K
08:34 80.30 80.30 80.30 80.30 14.8K
08:36 80.30 80.30 79.75 80.27 10.4K
08:38 79.70 80.30 79.70 80.30 10.9K
08:39 80.20 80.20 80.20 80.20 0.0K
08:40 80.30 80.30 80.30 80.30 0.0K
08:51 80.09 80.20 80.09 80.20 1.3K
08:53 80.20 80.20 80.20 80.20 24.0K
08:54 79.56 79.56 79.56 79.56 2.9K
08:55 80.08 80.08 80.08 80.08 3.7K
08:57 79.46 80.20 79.46 80.20 6.3K
09:02 80.20 80.20 80.20 80.20 0.0K
09:04 79.64 79.64 79.64 79.64 0.1K
09:06 80.27 80.30 80.27 80.30 0.2K
09:07 80.26 80.26 80.26 80.26 0.5K
09:08 80.30 80.30 80.30 80.30 0.1K
09:10 80.30 80.40 80.30 80.40 15.7K
09:11 80.90 80.90 80.90 80.90 2.5K
09:12 81.20 81.30 80.90 80.90 0.5K
09:13 80.90 81.26 80.90 81.26 7.4K
09:14 81.30 81.81 81.30 81.30 10.7K
09:16 81.02 81.02 81.02 81.02 0.1K
09:17 80.87 81.26 80.87 81.00 15.7K
09:18 81.30 81.30 81.30 81.30 2.0K
09:19 81.30 81.30 81.30 81.30 2.8K
09:20 81.00 81.00 81.00 81.00 0.8K
09:22 81.20 81.20 81.20 81.20 0.0K
09:24 81.12 81.12 81.12 81.12 6.2K
09:26 80.74 80.74 80.74 80.74 19.3K
09:27 80.70 80.70 80.70 80.70 0.4K
09:28 81.13 81.13 81.13 81.13 1.0K
09:31 81.13 81.13 81.13 81.13 21.8K
09:33 80.70 81.10 80.70 81.10 0.5K
09:35 81.20 81.33 81.20 81.33 10.0K
09:36 80.90 81.20 80.90 81.20 0.1K
09:37 81.40 81.40 81.40 81.40 7.5K
09:39 81.25 81.71 81.24 81.71 26.4K
09:40 80.94 81.20 80.94 81.20 50.9K
09:41 81.39 81.39 81.20 81.20 3.2K
09:45 81.70 81.70 81.24 81.24 31.2K
09:46 81.23 81.23 81.20 81.20 4.1K
09:48 81.33 81.33 81.33 81.33 1.4K
09:50 81.20 81.20 81.20 81.20 0.0K
09:52 81.23 81.23 81.23 81.23 0.7K
09:53 81.36 81.36 81.36 81.36 6.1K
09:56 81.60 81.60 81.60 81.60 1.5K
09:58 81.70 81.70 81.70 81.70 0.0K
09:59 81.33 81.33 81.33 81.33 3.4K
10:00 81.32 81.32 81.32 81.32 0.1K
10:01 82.00 82.00 82.00 82.00 0.0K
10:02 81.54 81.54 81.54 81.54 1.2K
10:03 81.50 81.50 80.63 80.63 28.3K
10:04 80.40 80.60 80.40 80.42 11.5K
10:08 80.49 80.60 80.40 80.60 5.2K
10:09 80.30 80.30 80.30 80.30 0.1K
10:10 80.20 80.20 80.20 80.20 7.4K
10:12 80.40 80.40 80.40 80.40 8.3K
10:18 79.90 80.50 79.90 80.50 21.5K
10:19 80.30 80.58 80.30 80.58 14.0K
10:20 80.75 80.75 80.70 80.70 13.7K
10:21 80.80 80.80 80.80 80.80 0.0K
10:25 80.60 80.60 80.60 80.60 1.2K
10:26 80.80 80.80 80.80 80.80 0.0K
10:27 80.40 80.40 80.40 80.40 0.0K
10:28 80.42 80.42 80.42 80.42 0.0K
10:29 80.80 80.80 80.80 80.80 0.3K
10:30 80.50 80.50 80.50 80.50 0.2K
10:32 80.40 80.40 80.40 80.40 16.2K
10:33 80.61 80.61 80.61 80.61 15.0K
10:35 80.60 80.60 80.60 80.60 0.0K
10:36 80.00 80.00 80.00 80.00 0.0K
10:41 80.05 80.05 80.05 80.05 4.0K
10:43 80.60 80.60 80.00 80.60 54.2K
10:44 80.60 80.60 80.48 80.48 2.0K
10:45 80.60 80.60 80.60 80.60 0.1K
10:46 80.60 80.60 80.60 80.60 0.0K
10:50 80.60 80.60 80.60 80.60 0.0K
10:51 80.60 80.60 80.14 80.14 2.0K
10:52 80.10 80.10 80.10 80.10 1.0K
10:53 80.60 80.70 80.34 80.34 4.0K
10:54 80.31 80.31 80.31 80.31 0.0K
10:57 80.70 80.70 80.70 80.70 2.8K
10:58 80.90 80.90 80.90 80.90 0.1K
10:59 81.01 81.01 81.01 81.01 0.1K
11:01 80.30 80.30 80.30 80.30 1.0K
11:03 80.81 80.81 80.81 80.81 4.3K
11:09 80.90 80.90 80.90 80.90 78.7K
11:13 80.50 80.50 80.50 80.50 1.8K
11:14 80.40 80.40 80.40 80.40 0.0K
11:18 80.44 80.44 80.44 80.44 8.5K
11:21 80.44 80.44 80.44 80.44 1.3K
11:22 80.90 80.90 80.90 80.90 0.1K
11:24 80.90 80.90 80.90 80.90 0.8K
11:25 80.30 80.33 80.30 80.33 0.1K
11:28 80.90 80.90 80.90 80.90 1.8K
11:29 80.90 81.60 80.90 81.60 16.7K
11:30 81.40 81.40 81.40 81.40 0.0K
11:36 81.40 81.40 81.40 81.40 0.0K
11:38 80.90 80.90 80.90 80.90 10.3K
11:42 80.50 80.50 80.50 80.50 0.0K
11:47 80.76 80.76 80.76 80.76 1.2K
11:50 80.53 80.53 80.53 80.53 2.0K
11:52 80.80 80.80 80.30 80.30 30.0K
11:57 80.40 80.50 80.40 80.50 5.1K
12:00 80.04 80.04 80.04 80.04 1.1K
12:01 80.68 80.68 80.68 80.68 0.9K
12:03 80.04 80.50 80.04 80.50 18.3K
12:04 80.28 80.28 79.60 79.60 12.6K
12:05 80.40 80.40 80.40 80.40 0.0K
12:07 80.00 80.00 79.70 79.70 1.9K
12:08 79.89 79.89 79.89 79.89 0.3K
12:09 80.00 80.00 80.00 80.00 0.0K
12:11 79.60 80.00 79.60 80.00 0.0K
12:12 80.00 80.00 79.89 79.89 0.3K
12:13 80.00 80.00 79.90 80.00 1.3K
12:16 79.30 79.70 79.30 79.70 1.4K
12:18 79.70 79.70 79.70 79.70 0.0K
12:19 79.60 79.60 79.60 79.60 0.0K
12:20 79.80 79.80 79.80 79.80 1.3K
12:21 79.21 79.21 79.21 79.21 10.0K
12:22 79.70 80.33 79.70 79.90 53.9K
12:24 79.80 80.00 79.80 80.00 8.6K
12:27 79.98 79.98 79.98 79.98 0.3K
12:29 80.00 80.25 80.00 80.25 12.1K
12:33 80.70 80.70 80.70 80.70 22.5K
12:34 79.91 80.40 79.91 80.40 0.0K
12:35 80.40 80.40 79.91 79.91 0.0K
12:36 80.40 80.40 80.40 80.40 0.0K
12:37 79.91 79.91 79.91 79.91 0.0K
12:42 80.40 80.40 79.91 79.91 0.0K
12:43 80.17 80.17 80.17 80.17 0.3K
12:44 80.40 80.40 80.40 80.40 0.0K
12:45 80.40 80.40 80.40 80.40 0.1K
12:46 79.90 79.90 79.80 79.80 8.8K
12:47 79.60 79.60 79.60 79.60 1.1K
12:48 80.10 80.10 80.10 80.10 0.0K
12:49 80.00 80.00 80.00 80.00 0.0K
12:50 80.00 80.00 80.00 80.00 0.0K
12:52 79.60 80.00 79.60 80.00 4.4K
12:53 79.70 79.70 79.50 79.50 12.7K
12:54 79.43 79.71 79.40 79.60 34.9K
12:55 79.70 79.70 79.50 79.70 20.8K
12:56 79.80 79.80 79.80 79.80 2.5K
13:03 79.66 79.66 79.60 79.60 9.9K
13:04 79.61 79.61 79.61 79.61 10.0K
13:07 80.00 80.00 80.00 80.00 10.0K
13:08 79.60 79.60 79.60 79.60 0.3K
13:10 79.60 79.62 79.60 79.62 0.1K
13:16 79.60 79.60 79.60 79.60 1.6K
13:18 79.60 79.60 79.60 79.60 2.7K
13:26 79.50 79.90 79.50 79.90 10.8K
13:27 79.48 79.48 79.48 79.48 0.2K
13:29 79.90 79.90 79.90 79.90 0.0K
13:31 79.80 79.80 79.80 79.80 1.1K
13:32 79.46 79.46 79.46 79.46 1.3K
13:35 79.80 79.80 79.80 79.80 0.0K
13:37 79.40 79.40 79.40 79.40 6.8K
13:38 79.60 79.74 79.60 79.74 4.2K
13:39 79.75 79.75 79.75 79.75 1.4K
13:42 80.00 80.00 80.00 80.00 0.1K
13:44 79.85 79.85 79.85 79.85 1.3K
13:45 80.10 80.10 80.10 80.10 2.4K
13:47 80.10 80.10 80.10 80.10 0.9K
13:48 80.00 80.10 80.00 80.10 9.5K
13:49 80.40 80.40 80.40 80.40 1.9K
13:50 80.42 80.42 80.42 80.42 1.2K
13:54 80.25 80.25 80.25 80.25 2.4K
13:58 80.38 80.38 80.38 80.38 0.3K
13:59 80.20 80.30 80.20 80.30 2.8K
14:00 80.40 80.40 80.40 80.40 0.0K
14:04 80.92 80.92 80.92 80.92 1.2K
14:05 81.20 81.20 80.90 80.90 4.3K
14:08 80.90 80.90 80.90 80.90 0.0K
14:12 80.90 80.90 80.90 80.90 1.6K
14:13 81.21 81.21 81.00 81.01 34.4K
14:18 80.80 81.30 80.80 81.30 12.5K
14:19 81.24 81.24 81.20 81.20 6.4K
14:23 81.56 81.56 81.40 81.40 6.9K
14:24 81.60 81.60 81.60 81.60 0.2K
14:25 81.39 81.39 81.39 81.39 10.0K
14:27 81.60 81.60 81.60 81.60 3.7K
14:29 81.60 81.60 81.60 81.60 6.9K
14:30 81.63 81.63 81.54 81.54 7.0K
14:32 81.31 81.31 81.31 81.31 8.1K
14:34 82.00 82.00 81.46 81.46 16.9K
14:35 82.00 82.00 81.41 81.47 39.2K
14:37 81.58 81.58 81.58 81.58 4.0K
14:38 82.00 82.00 82.00 82.00 0.0K
14:39 81.50 81.50 81.50 81.50 0.1K
14:40 81.76 81.77 81.76 81.77 15.4K
14:42 81.80 82.50 81.78 82.20 77.8K
14:43 82.37 83.60 82.20 83.13 135.1K
14:44 83.70 83.90 83.15 83.90 116.7K
14:46 84.20 84.52 84.10 84.23 56.3K
14:47 83.70 84.00 83.30 83.70 63.7K
14:48 83.80 83.80 83.61 83.78 25.8K
14:49 84.00 84.50 84.00 84.30 91.6K
14:50 84.10 84.10 83.70 83.80 15.4K
14:51 83.92 84.00 83.68 84.00 74.3K
14:52 83.80 83.95 83.53 83.53 63.2K
14:53 84.00 84.00 83.20 83.30 64.3K
14:54 83.30 83.60 83.30 83.60 61.4K
14:55 83.30 83.60 83.00 83.60 52.8K
14:56 83.04 83.70 82.96 83.48 55.5K
14:57 83.48 83.48 83.48 83.48 4.0K
14:58 84.13 85.07 84.13 85.02 122.4K
14:59 85.30 85.30 83.80 83.80 171.7K
15:00 83.90 83.90 83.90 83.90 17.0K
15:01 84.40 84.40 84.12 84.40 41.0K
15:02 84.09 84.09 83.80 83.85 52.1K
15:03 84.00 84.70 83.77 83.94 14.7K
15:04 84.00 84.00 84.00 84.00 6.7K
15:05 85.00 85.00 85.00 85.00 0.1K
15:06 84.40 85.70 84.40 85.70 40.0K
15:07 84.70 85.00 84.30 85.00 61.9K
15:08 85.00 85.00 83.70 83.70 21.8K
15:09 84.10 84.10 84.00 84.00 16.1K
15:10 83.74 84.70 83.60 84.70 38.3K
15:11 84.10 84.10 84.10 84.10 10.0K
15:12 84.90 84.90 83.81 84.20 11.9K
15:13 84.90 84.90 83.96 84.00 5.2K
15:14 83.90 83.90 83.90 83.90 1.5K
15:15 84.00 84.40 84.00 84.40 56.8K
15:16 84.90 84.90 84.40 84.40 1.0K
15:17 84.40 84.40 83.82 83.82 51.8K
15:18 85.00 85.00 85.00 85.00 9.9K
15:19 84.80 84.80 84.50 84.50 26.8K
15:20 84.60 84.90 84.25 84.25 66.2K
15:21 84.88 84.88 84.20 84.34 72.2K
15:22 84.40 84.40 84.10 84.10 21.8K
15:23 84.49 84.49 84.49 84.49 10.0K
15:24 84.10 84.12 84.10 84.12 7.8K
15:25 84.10 84.44 83.74 83.74 28.4K
15:26 83.70 84.00 83.70 84.00 13.0K
15:27 84.00 84.50 84.00 84.50 0.1K
15:28 84.00 84.00 84.00 84.00 7.0K
15:29 83.80 83.80 83.80 83.80 4.2K
15:30 84.60 84.60 83.60 83.70 3.7K
15:31 83.64 83.65 83.63 83.65 30.0K
15:32 83.64 84.71 83.64 84.71 10.9K
15:33 83.73 83.88 82.95 83.60 134.3K
15:34 83.15 84.10 82.97 83.40 11.6K
15:35 83.60 83.95 83.50 83.95 26.7K
15:36 83.39 83.39 83.39 83.39 2.4K
15:38 83.40 83.40 83.40 83.40 30.9K
15:39 83.40 83.40 83.40 83.40 0.0K
15:40 84.00 84.00 83.50 83.50 4.3K
15:41 83.94 83.94 83.40 83.40 2.5K
15:42 83.40 83.40 83.30 83.30 10.0K
15:43 83.20 83.20 83.20 83.20 10.2K
15:45 83.04 83.14 83.04 83.14 2.0K
15:46 83.90 83.90 83.16 83.16 9.4K
15:48 83.80 83.80 83.30 83.30 6.7K
15:50 83.84 83.84 83.30 83.30 3.4K
15:51 83.90 83.90 83.40 83.40 1.2K
15:53 83.83 83.90 83.43 83.90 5.8K
15:54 83.40 83.90 83.40 83.90 3.7K
15:55 84.24 84.24 83.73 83.73 3.0K
15:56 83.70 84.10 83.57 84.10 37.5K
15:58 83.63 83.63 83.63 83.63 0.7K
16:00 83.80 83.80 83.40 83.40 15.3K
16:01 84.20 84.20 84.20 84.20 0.0K
16:02 84.14 84.14 83.80 83.80 22.3K
16:03 84.20 84.20 84.20 84.20 1.8K
16:04 84.60 84.60 84.48 84.48 25.1K
16:05 84.00 84.00 84.00 84.00 18.7K
16:06 84.60 84.60 84.00 84.40 116.3K
16:07 84.00 85.00 84.00 85.00 57.6K
16:08 84.20 84.60 84.20 84.55 71.5K
16:09 84.90 85.00 84.10 84.70 64.4K
16:10 84.60 84.60 84.50 84.50 9.2K
16:11 84.60 84.60 84.60 84.60 0.8K
16:15 84.62 84.93 84.62 84.93 8.7K
16:16 85.00 85.00 84.60 84.60 0.8K
16:17 84.60 84.60 84.60 84.60 9.9K
16:18 84.56 84.56 84.52 84.52 3.6K
16:19 84.60 84.60 84.60 84.60 3.0K
16:20 85.00 85.00 84.60 84.70 30.5K
16:21 84.63 85.00 84.50 84.50 26.4K
16:22 84.13 84.60 84.13 84.43 36.1K
16:23 84.60 84.60 84.53 84.53 3.7K
16:24 84.53 84.53 84.30 84.30 13.0K
16:25 84.80 84.80 84.80 84.80 0.7K
16:26 84.20 84.40 84.20 84.40 15.5K
16:27 84.80 84.80 84.30 84.30 1.5K
16:28 84.52 84.52 83.69 84.10 13.3K
16:29 83.30 84.80 83.30 83.70 12.7K
16:35 83.50 83.50 83.50 83.50 374.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available