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 82.90 82.90 82.33 82.62 41.1K
08:01 82.06 82.32 82.06 82.32 8.9K
08:02 82.10 82.64 82.10 82.64 7.7K
08:03 82.61 82.61 82.61 82.61 1.2K
08:04 81.50 82.03 81.30 81.84 36.8K
08:05 81.20 82.90 81.20 82.58 64.8K
08:06 82.61 82.80 82.34 82.80 17.3K
08:07 82.67 82.84 82.30 82.56 11.7K
08:08 82.10 82.10 82.10 82.10 0.0K
08:09 82.70 82.80 82.70 82.80 0.0K
08:10 82.34 82.80 82.34 82.56 7.3K
08:11 82.80 82.80 82.80 82.80 0.0K
08:12 82.34 82.80 82.34 82.80 12.6K
08:14 82.80 82.80 82.80 82.80 0.6K
08:15 82.62 82.74 82.62 82.74 0.8K
08:16 82.80 82.80 82.80 82.80 0.0K
08:17 82.10 82.60 82.10 82.60 0.7K
08:19 82.98 82.98 82.87 82.87 10.1K
08:21 82.10 82.69 82.10 82.69 0.7K
08:22 82.00 82.00 82.00 82.00 0.1K
08:23 82.80 82.80 82.80 82.80 0.0K
08:25 82.37 82.37 82.37 82.37 10.0K
08:26 82.80 82.80 81.92 81.92 80.3K
08:27 82.21 82.80 81.60 82.46 60.0K
08:28 82.50 82.50 82.50 82.50 0.3K
08:29 82.60 82.60 82.60 82.60 0.0K
08:30 82.39 82.60 82.23 82.56 12.3K
08:31 82.39 82.39 82.39 82.39 13.8K
08:32 82.35 82.35 82.35 82.35 1.8K
08:34 82.60 82.60 82.60 82.60 0.0K
08:35 82.60 82.60 82.60 82.60 0.0K
08:36 82.47 82.47 82.47 82.47 1.2K
08:37 82.60 82.60 82.35 82.35 4.3K
08:38 82.10 82.60 82.10 82.60 0.1K
08:39 82.60 82.60 82.60 82.60 0.0K
08:40 82.10 82.10 82.10 82.10 0.0K
08:41 82.60 82.60 82.60 82.60 0.0K
08:42 82.35 82.60 81.94 82.00 50.8K
08:43 82.00 82.00 82.00 82.00 18.3K
08:44 81.90 81.90 81.90 81.90 8.1K
08:46 81.80 81.80 81.80 81.80 0.5K
08:47 81.77 81.77 81.77 81.77 10.1K
08:48 81.88 81.90 81.88 81.90 1.5K
08:49 81.90 81.90 81.90 81.90 0.1K
08:50 81.90 81.90 81.90 81.90 0.2K
08:51 81.73 81.89 81.68 81.89 31.0K
08:52 81.88 81.88 81.88 81.88 0.2K
08:53 81.90 81.90 81.73 81.73 2.7K
08:54 81.71 81.71 81.71 81.71 1.0K
08:55 81.90 81.90 81.90 81.90 0.1K
08:56 81.60 81.60 81.60 81.60 0.2K
08:57 81.86 81.86 81.61 81.61 0.4K
08:58 81.83 81.90 81.83 81.90 1.2K
08:59 81.61 81.90 81.61 81.90 0.3K
09:00 81.90 81.90 81.62 81.62 0.3K
09:01 81.72 81.72 81.72 81.72 0.3K
09:02 81.90 81.90 81.90 81.90 0.0K
09:03 81.90 81.90 81.81 81.81 1.5K
09:04 81.64 81.64 81.64 81.64 3.6K
09:05 81.80 82.30 81.80 82.30 21.8K
09:06 82.40 82.40 82.40 82.40 0.0K
09:08 81.97 81.97 81.97 81.97 5.5K
09:10 82.06 82.17 82.06 82.17 12.8K
09:12 81.93 81.93 81.93 81.93 0.3K
09:13 82.09 82.40 81.85 82.40 1.0K
09:15 81.80 81.80 81.80 81.80 0.1K
09:16 81.80 81.80 81.80 81.80 0.9K
09:17 82.13 82.13 82.13 82.13 0.0K
09:19 81.77 81.77 81.77 81.77 1.2K
09:20 81.76 81.76 81.76 81.76 18.3K
09:22 81.81 81.81 81.81 81.81 5.8K
09:23 81.88 81.88 81.88 81.88 0.7K
09:26 81.60 81.60 81.30 81.45 23.9K
09:28 81.50 81.50 81.50 81.50 0.6K
09:29 81.36 81.38 81.10 81.38 18.3K
09:31 81.50 81.50 81.50 81.50 0.1K
09:33 81.50 81.50 81.50 81.50 0.6K
09:34 81.50 81.50 81.23 81.23 1.2K
09:35 81.50 81.50 81.18 81.28 7.7K
09:36 81.44 81.44 81.35 81.35 1.8K
09:37 81.19 81.19 81.15 81.15 5.5K
09:38 81.50 81.50 81.50 81.50 0.0K
09:39 81.50 81.50 81.27 81.27 6.5K
09:40 81.12 81.12 81.12 81.12 0.3K
09:41 81.50 81.50 81.41 81.41 18.8K
09:42 81.40 81.40 81.37 81.37 0.0K
09:43 81.37 81.37 81.34 81.37 0.8K
09:44 81.40 81.40 81.15 81.31 7.6K
09:45 81.40 81.40 81.15 81.40 0.5K
09:46 81.15 81.15 81.15 81.15 1.8K
09:48 81.26 81.40 81.26 81.40 0.6K
09:49 81.23 81.37 81.21 81.21 10.2K
09:50 81.15 81.15 81.15 81.15 3.7K
09:51 81.15 81.15 81.15 81.15 2.0K
09:52 81.40 81.40 81.40 81.40 1.4K
09:54 81.40 81.40 81.20 81.20 6.1K
09:55 81.19 81.19 81.19 81.19 0.1K
09:57 81.20 81.20 81.20 81.20 3.8K
10:00 81.00 81.00 81.00 81.00 1.8K
10:03 80.93 80.93 80.93 80.93 11.5K
10:04 81.09 81.09 81.09 81.09 0.5K
10:05 81.17 81.17 80.76 80.90 70.3K
10:06 81.00 81.00 81.00 81.00 0.8K
10:07 81.04 81.04 81.04 81.04 1.2K
10:08 81.20 81.20 81.20 81.20 0.3K
10:09 81.04 81.04 80.81 80.81 20.2K
10:10 80.81 80.81 80.81 80.81 21.6K
10:11 81.00 81.00 81.00 81.00 0.6K
10:12 80.80 80.94 80.70 80.87 16.7K
10:13 80.66 80.80 80.60 80.70 15.2K
10:14 80.90 80.90 80.70 80.70 20.9K
10:15 80.53 80.80 80.50 80.52 42.5K
10:16 80.90 80.90 80.50 80.70 76.0K
10:17 80.65 80.65 80.65 80.65 10.1K
10:18 80.78 80.90 80.78 80.88 14.4K
10:19 80.75 80.76 80.75 80.76 2.4K
10:20 80.61 80.61 80.61 80.61 16.8K
10:21 80.79 80.79 80.79 80.79 0.9K
10:22 80.54 80.54 80.54 80.54 1.0K
10:23 80.61 80.61 80.61 80.61 10.5K
10:24 80.50 80.50 80.49 80.49 8.8K
10:26 80.90 80.90 80.50 80.50 1.6K
10:27 80.90 80.90 80.90 80.90 0.0K
10:29 80.86 80.99 80.86 80.99 2.0K
10:30 80.97 80.97 80.86 80.86 0.7K
10:31 81.00 81.00 80.98 80.98 0.1K
10:34 80.72 80.72 80.72 80.72 0.4K
10:35 80.72 80.72 80.72 80.72 0.4K
10:36 80.50 80.50 80.50 80.50 0.1K
10:37 80.57 80.72 80.57 80.72 5.1K
10:38 80.58 80.60 80.58 80.60 3.1K
10:41 80.64 80.80 80.64 80.80 23.8K
10:42 80.53 80.53 80.53 80.53 1.2K
10:43 80.39 80.39 80.39 80.39 7.0K
10:44 80.70 80.70 80.70 80.70 3.5K
10:45 80.67 80.67 80.52 80.52 0.8K
10:46 80.80 80.80 80.80 80.80 45.1K
10:47 80.61 80.61 80.40 80.40 2.2K
10:49 80.46 80.80 80.46 80.80 41.1K
10:50 80.74 80.74 80.74 80.74 1.2K
10:52 80.48 80.48 80.48 80.48 2.8K
10:53 80.71 80.71 80.71 80.71 1.0K
10:54 80.74 80.74 80.74 80.74 12.4K
10:55 80.73 80.73 80.46 80.46 1.7K
10:56 80.50 80.54 80.40 80.40 5.5K
10:57 80.68 80.77 80.68 80.77 10.2K
10:58 80.67 80.67 80.67 80.67 1.2K
10:59 80.50 80.50 80.50 80.50 0.2K
11:01 80.60 80.80 80.60 80.67 11.2K
11:02 80.67 80.67 80.67 80.67 1.2K
11:03 80.60 80.75 80.60 80.75 14.5K
11:04 80.57 80.79 80.57 80.79 2.3K
11:05 80.65 80.80 80.65 80.80 20.3K
11:07 80.58 80.80 80.50 80.50 7.3K
11:08 80.43 80.43 80.43 80.43 11.0K
11:09 80.60 80.71 80.60 80.71 1.3K
11:10 80.71 80.71 80.71 80.71 1.2K
11:11 80.71 80.80 80.71 80.80 2.5K
11:12 80.77 80.77 80.40 80.40 10.2K
11:15 80.50 80.50 80.50 80.50 2.1K
11:16 80.30 80.30 80.30 80.30 12.4K
11:17 80.57 80.57 80.57 80.57 7.4K
11:18 80.57 80.60 80.57 80.60 3.7K
11:19 80.51 80.51 80.51 80.51 3.4K
11:21 80.30 80.30 80.20 80.20 3.2K
11:22 80.20 80.20 80.20 80.20 7.7K
11:23 80.50 80.50 80.20 80.20 7.2K
11:24 80.36 80.36 80.36 80.36 0.2K
11:25 80.41 80.41 80.41 80.41 2.0K
11:26 80.50 80.60 80.50 80.60 4.1K
11:27 80.62 80.62 80.62 80.62 0.8K
11:28 80.68 80.76 80.68 80.76 1.6K
11:29 80.75 80.77 80.75 80.77 1.9K
11:30 80.80 80.80 80.64 80.64 5.6K
11:31 80.77 80.80 80.77 80.80 10.7K
11:32 80.96 81.30 80.96 81.30 41.8K
11:33 80.91 80.91 80.90 80.90 14.9K
11:35 81.10 81.10 81.10 81.10 0.1K
11:36 81.00 81.00 80.69 80.69 17.3K
11:37 81.00 81.00 81.00 81.00 0.0K
11:38 80.60 80.60 80.60 80.60 1.5K
11:42 80.80 80.80 80.80 80.80 0.1K
11:43 80.70 80.73 80.70 80.73 11.3K
11:44 80.61 80.61 80.61 80.61 0.4K
11:45 80.80 80.80 80.52 80.52 0.8K
11:46 80.78 80.78 80.78 80.78 5.0K
11:48 80.49 80.66 80.49 80.66 10.9K
11:50 80.59 80.59 80.59 80.59 3.5K
11:51 80.61 80.61 80.61 80.61 1.3K
11:53 80.90 80.90 80.90 80.90 0.1K
11:54 80.50 80.50 80.50 80.50 2.4K
11:56 80.50 80.50 80.50 80.50 10.3K
11:59 80.90 80.90 80.61 80.61 13.2K
12:00 80.65 80.65 80.65 80.65 2.1K
12:02 80.80 80.80 80.80 80.80 0.0K
12:04 80.40 80.40 80.40 80.40 0.0K
12:05 80.76 80.76 80.74 80.74 0.6K
12:06 80.65 80.65 80.65 80.65 0.9K
12:08 80.80 80.80 80.80 80.80 0.5K
12:10 80.59 80.65 80.59 80.65 2.4K
12:11 80.45 80.45 80.45 80.45 3.0K
12:12 80.58 80.58 80.58 80.58 1.9K
12:13 80.80 80.80 80.50 80.50 5.0K
12:17 80.40 80.40 80.00 80.20 111.6K
12:18 80.20 80.70 79.80 79.80 68.7K
12:22 80.35 80.40 80.35 80.40 4.0K
12:23 79.90 80.00 79.90 80.00 34.8K
12:24 80.04 80.04 80.04 80.04 28.9K
12:25 80.40 80.40 80.40 80.40 30.6K
12:27 79.90 79.90 79.90 79.90 0.0K
12:28 80.00 80.00 79.90 79.90 1.2K
12:34 80.00 80.00 80.00 80.00 30.0K
12:35 80.00 80.30 79.90 80.10 63.3K
12:36 80.20 80.20 80.20 80.20 0.0K
12:37 80.16 80.16 79.98 79.98 26.7K
12:38 80.20 80.20 80.16 80.16 12.6K
12:39 80.16 80.16 80.16 80.16 1.9K
12:40 80.19 80.20 80.19 80.20 0.1K
12:41 80.05 80.05 80.05 80.05 7.2K
12:45 80.18 80.18 80.18 80.18 0.5K
12:46 80.20 80.20 80.20 80.20 1.2K
12:47 79.93 79.93 79.93 79.93 25.0K
12:48 80.20 80.20 80.20 80.20 2.9K
12:49 80.60 80.60 80.43 80.43 13.5K
12:51 80.29 80.30 80.29 80.30 11.0K
12:52 80.47 80.47 80.16 80.16 5.0K
12:54 80.40 80.40 80.40 80.40 0.0K
12:55 80.24 80.24 80.24 80.24 2.0K
12:56 80.24 80.27 80.15 80.15 17.9K
12:58 80.32 80.32 80.32 80.32 10.2K
12:59 80.34 80.50 80.34 80.50 1.0K
13:01 80.15 80.15 80.15 80.15 8.1K
13:04 80.27 80.27 80.27 80.27 0.6K
13:05 80.15 80.15 80.15 80.15 8.9K
13:07 79.98 80.00 79.50 79.50 48.5K
13:08 79.60 79.60 79.60 79.60 0.2K
13:09 80.10 80.10 79.66 79.66 1.3K
13:10 79.66 79.66 79.66 79.66 2.1K
13:13 80.10 80.10 79.55 79.55 39.3K
13:14 79.83 79.90 79.55 79.78 6.0K
13:15 79.50 79.50 79.50 79.50 0.2K
13:16 79.50 79.50 79.44 79.46 2.1K
13:17 79.22 79.39 78.90 79.39 22.0K
13:18 79.50 79.50 79.15 79.15 30.0K
13:19 79.33 79.40 79.33 79.40 1.9K
13:20 79.00 79.40 79.00 79.40 4.0K
13:22 78.98 78.98 78.98 78.98 6.8K
13:25 78.70 79.13 78.70 79.01 10.0K
13:27 78.61 78.61 78.61 78.61 26.9K
13:28 78.87 79.20 78.70 78.70 166.3K
13:30 79.17 79.17 79.09 79.09 1.9K
13:31 79.00 79.00 78.85 78.85 31.5K
13:32 78.71 78.71 78.50 78.50 1.4K
13:33 78.71 78.95 78.71 78.95 13.2K
13:35 78.74 78.74 78.74 78.74 5.1K
13:37 79.00 79.00 79.00 79.00 0.3K
13:38 78.50 79.00 78.50 79.00 6.2K
13:41 78.50 78.50 78.50 78.50 0.7K
13:43 78.63 78.63 78.63 78.63 12.4K
13:44 78.50 78.72 78.50 78.72 4.8K
13:45 78.72 78.82 78.72 78.82 8.4K
13:46 78.61 78.61 78.61 78.61 0.8K
13:47 78.50 78.69 78.50 78.69 6.4K
13:48 78.76 78.76 78.76 78.76 6.8K
13:49 78.00 78.40 78.00 78.40 12.6K
13:50 78.70 78.70 78.58 78.58 13.0K
13:51 78.61 78.61 78.61 78.61 1.6K
13:52 78.70 78.70 78.70 78.70 3.4K
13:53 78.70 78.70 78.69 78.69 0.1K
13:54 78.68 78.69 78.68 78.69 3.9K
13:55 78.70 79.00 78.58 78.76 40.9K
13:57 78.90 79.00 78.40 78.40 93.6K
13:58 78.42 78.42 78.14 78.14 25.7K
13:59 78.61 78.61 78.42 78.42 45.3K
14:00 78.61 78.61 78.42 78.49 53.5K
14:01 78.31 78.58 78.31 78.58 7.4K
14:03 78.45 78.48 78.45 78.48 8.9K
14:04 78.50 78.50 78.05 78.05 70.3K
14:06 78.54 78.54 78.38 78.38 2.6K
14:07 78.30 78.50 78.20 78.20 3.6K
14:08 78.40 78.40 78.26 78.30 5.0K
14:09 78.17 78.17 78.17 78.17 6.2K
14:13 78.18 78.18 78.00 78.00 13.0K
14:14 78.23 78.23 78.00 78.00 14.5K
14:15 78.00 78.00 78.00 78.00 0.8K
14:16 78.25 78.25 78.25 78.25 1.1K
14:17 78.00 78.10 78.00 78.10 6.2K
14:18 78.14 78.14 78.14 78.14 5.6K
14:19 78.11 78.17 78.11 78.17 9.1K
14:20 78.09 78.09 78.09 78.09 1.0K
14:22 78.00 78.00 78.00 78.00 0.1K
14:23 78.30 78.30 78.00 78.00 11.7K
14:24 78.25 78.25 78.25 78.25 10.0K
14:25 78.20 78.40 78.20 78.22 28.6K
14:26 78.38 78.38 78.38 78.38 15.2K
14:27 78.10 78.40 78.10 78.11 51.0K
14:28 78.10 78.50 78.10 78.50 33.9K
14:29 78.42 78.56 78.42 78.56 9.5K
14:31 78.70 78.79 78.34 78.70 42.7K
14:32 78.80 78.80 78.55 78.55 19.0K
14:34 78.70 78.70 78.04 78.04 26.8K
14:35 78.18 78.50 77.90 77.90 20.0K
14:36 78.00 78.20 78.00 78.20 137.0K
14:37 78.25 78.40 78.15 78.15 30.2K
14:38 78.40 78.65 78.40 78.60 26.6K
14:39 78.60 78.60 78.60 78.60 17.4K
14:41 78.68 78.80 78.50 78.80 22.7K
14:42 78.63 79.03 78.50 78.63 59.9K
14:43 78.50 78.50 78.50 78.50 0.0K
14:44 78.50 78.90 78.50 78.90 16.8K
14:45 78.90 78.90 78.90 78.90 0.4K
14:46 78.90 79.10 78.87 79.10 95.5K
14:47 78.97 78.97 78.80 78.80 7.4K
14:48 79.00 79.00 78.83 78.83 61.2K
14:49 79.09 79.09 79.09 79.09 1.4K
14:50 79.20 79.20 79.20 79.20 33.9K
14:51 79.10 79.20 79.10 79.20 5.9K
14:53 79.30 79.30 79.30 79.30 0.0K
14:54 79.28 79.28 79.26 79.26 0.3K
14:55 79.21 79.21 78.80 79.18 2.3K
14:56 78.79 78.79 78.79 78.79 4.8K
14:57 78.95 79.02 78.95 79.02 1.3K
14:58 78.70 79.07 78.70 78.98 5.0K
15:00 79.10 79.10 78.76 78.76 5.9K
15:01 78.70 79.00 78.53 78.53 31.8K
15:02 78.80 78.90 78.50 78.50 9.9K
15:05 79.00 79.00 78.56 78.56 2.0K
15:06 78.50 78.50 78.50 78.50 0.7K
15:07 78.56 78.70 78.56 78.70 7.0K
15:08 78.90 78.90 78.80 78.80 47.2K
15:09 78.70 78.70 78.70 78.70 0.0K
15:11 78.42 78.70 78.20 78.70 5.5K
15:12 78.70 78.70 78.10 78.10 9.1K
15:13 78.10 78.10 78.10 78.10 0.6K
15:15 78.10 78.16 78.10 78.10 28.1K
15:16 78.10 78.16 78.10 78.16 4.1K
15:17 78.10 78.50 78.00 78.50 17.0K
15:18 78.08 78.08 78.08 78.08 10.0K
15:19 78.42 78.42 78.00 78.00 8.6K
15:20 78.10 78.10 78.10 78.10 1.8K
15:21 78.05 78.46 78.00 78.46 8.5K
15:22 78.50 78.50 78.50 78.50 3.8K
15:23 78.50 78.50 78.10 78.10 1.7K
15:24 78.46 78.46 78.46 78.46 0.3K
15:25 78.50 78.54 78.50 78.54 6.4K
15:26 78.64 78.64 78.50 78.50 35.4K
15:27 78.00 78.53 78.00 78.50 22.7K
15:28 77.90 77.90 77.90 77.90 1.1K
15:29 78.50 78.50 77.90 77.90 0.1K
15:31 77.90 77.90 77.89 77.90 20.3K
15:32 78.00 78.06 77.60 78.00 81.4K
15:33 78.10 78.10 77.77 78.10 12.7K
15:34 77.70 78.00 77.70 78.00 2.2K
15:35 77.94 77.94 77.63 77.63 2.7K
15:36 77.60 78.00 77.60 78.00 4.0K
15:37 77.94 77.94 77.94 77.94 0.6K
15:38 78.22 78.22 77.70 77.70 34.2K
15:39 78.10 78.10 78.00 78.00 1.4K
15:40 78.00 78.00 78.00 78.00 2.3K
15:41 78.04 78.04 77.70 77.77 7.7K
15:42 77.73 77.73 77.70 77.70 2.8K
15:43 77.76 77.76 77.76 77.76 2.0K
15:44 77.70 78.10 77.60 77.60 9.8K
15:45 78.00 78.20 77.60 78.20 8.2K
15:47 78.27 78.45 78.27 78.45 24.4K
15:48 78.01 78.60 78.01 78.20 91.9K
15:49 77.95 78.09 77.95 77.95 14.2K
15:50 78.20 78.20 78.20 78.20 0.0K
15:51 77.95 77.95 77.95 77.95 9.2K
15:52 78.13 78.17 78.01 78.01 16.1K
15:53 77.95 78.16 77.95 78.16 6.9K
15:55 78.30 78.30 77.98 77.97 7.8K
15:56 78.30 78.30 78.30 78.30 2.3K
15:57 77.80 78.00 77.79 78.00 18.8K
15:58 77.70 77.70 76.60 76.70 66.1K
15:59 75.30 78.00 75.30 78.00 106.4K
16:00 77.42 77.60 77.42 77.50 53.4K
16:01 77.50 77.50 77.13 77.13 13.1K
16:02 77.50 77.50 77.50 77.50 0.1K
16:03 77.60 77.70 76.80 76.80 69.0K
16:04 77.40 78.00 77.40 78.00 28.9K
16:05 77.00 78.00 77.00 78.00 13.9K
16:06 78.00 78.00 77.98 77.98 16.0K
16:07 77.60 78.00 77.10 77.32 28.4K
16:08 77.50 77.90 77.50 77.90 11.7K
16:09 77.86 77.90 77.40 77.90 0.7K
16:11 77.30 77.30 77.30 77.30 0.7K
16:12 77.81 77.81 77.81 77.81 2.6K
16:14 77.93 78.00 77.93 78.00 10.0K
16:15 77.96 78.00 77.96 78.00 26.3K
16:17 77.68 78.10 77.68 78.10 6.0K
16:19 78.03 78.03 78.03 78.03 5.1K
16:20 77.60 77.60 77.60 77.60 0.1K
16:21 78.03 78.03 77.50 77.50 4.8K
16:22 77.60 77.90 77.50 77.90 6.4K
16:23 77.84 77.90 77.84 77.87 2.7K
16:24 77.90 77.90 77.56 77.87 18.7K
16:25 77.90 77.90 77.40 77.40 17.6K
16:26 77.40 77.70 77.36 77.36 26.7K
16:27 77.30 77.64 77.30 77.64 8.8K
16:28 77.60 77.60 77.30 77.30 23.5K
16:29 77.66 77.70 77.20 77.70 32.4K
16:35 77.70 77.70 77.70 77.70 213.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available