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 77.91 78.60 77.91 78.60 9.9K
08:01 77.81 77.86 77.81 77.86 10.0K
08:02 77.86 77.90 77.22 77.88 30.6K
08:03 77.90 78.13 77.74 77.87 27.1K
08:04 77.91 77.91 77.91 77.91 0.5K
08:05 78.50 78.50 77.82 77.82 47.6K
08:06 79.10 79.10 79.10 79.10 0.0K
08:07 79.10 79.10 78.00 78.00 5.4K
08:08 78.60 78.60 78.60 78.60 0.8K
08:09 78.46 78.60 78.46 78.60 3.8K
08:10 78.68 78.68 78.66 78.66 11.4K
08:11 78.82 79.10 78.82 78.88 2.3K
08:12 78.98 78.98 78.98 78.98 19.0K
08:15 78.20 79.00 78.20 79.00 10.7K
08:16 78.90 78.90 78.26 78.26 1.2K
08:17 78.56 78.56 78.56 78.56 3.8K
08:18 78.90 78.90 78.56 78.56 3.3K
08:20 78.90 78.90 78.90 78.90 0.0K
08:21 78.69 79.00 78.69 79.00 7.3K
08:22 79.00 79.00 79.00 79.00 0.0K
08:24 78.76 78.79 78.76 78.79 3.0K
08:29 79.00 79.00 79.00 79.00 18.2K
08:30 78.66 78.66 78.66 78.66 0.0K
08:31 78.60 79.10 78.60 79.06 0.1K
08:32 79.15 79.44 78.70 79.20 128.0K
08:33 78.90 79.00 78.90 79.00 0.4K
08:34 79.00 79.00 79.00 79.00 0.0K
08:35 79.01 79.31 79.01 79.31 0.3K
08:38 79.20 79.30 78.30 78.30 25.2K
08:41 78.56 78.56 78.56 78.56 6.6K
08:42 78.56 78.56 78.56 78.56 6.4K
08:43 78.90 78.90 78.90 78.90 0.0K
08:44 78.10 78.44 78.02 78.44 9.2K
08:46 78.34 78.34 78.34 78.34 0.1K
08:48 77.90 78.60 77.90 78.60 1.4K
08:51 78.55 78.55 78.55 78.55 0.1K
08:52 78.60 78.60 78.60 78.60 8.9K
08:53 78.98 80.00 78.98 79.20 17.7K
08:55 79.04 79.04 79.04 79.04 4.4K
08:56 79.80 79.80 78.98 78.98 3.3K
08:57 79.20 79.20 79.20 79.20 0.3K
08:58 79.09 79.09 79.09 79.09 1.7K
08:59 79.30 79.30 79.30 79.30 0.2K
09:00 78.60 78.87 78.60 78.63 2.2K
09:01 78.87 78.87 78.87 78.87 0.6K
09:03 79.10 79.10 79.10 79.10 0.0K
09:08 78.60 78.95 78.60 78.95 5.1K
09:09 78.70 78.70 78.70 78.70 0.0K
09:13 78.69 78.69 78.69 78.69 2.6K
09:16 78.70 78.70 78.70 78.70 12.4K
09:17 78.80 78.80 78.80 78.80 0.0K
09:18 78.60 78.60 78.40 78.40 1.2K
09:19 78.76 78.76 78.76 78.76 6.3K
09:20 78.71 78.71 78.71 78.71 6.3K
09:21 78.70 78.70 78.70 78.70 1.7K
09:22 78.80 78.80 78.80 78.80 4.9K
09:24 78.90 79.10 78.90 79.10 7.5K
09:27 79.20 79.20 79.20 79.20 0.1K
09:28 79.40 79.40 79.40 79.40 9.0K
09:30 79.56 79.56 79.25 79.25 30.8K
09:31 78.90 78.90 78.90 78.90 0.4K
09:33 79.25 79.40 79.25 79.40 21.2K
09:34 79.25 79.25 79.25 79.25 20.0K
09:35 79.45 79.45 79.45 79.45 8.3K
09:39 79.40 79.40 79.40 79.40 1.8K
09:42 79.36 79.36 79.36 79.36 1.6K
09:43 79.10 79.10 79.10 79.10 0.4K
09:44 79.47 79.47 79.47 79.47 10.0K
09:47 79.39 79.39 79.20 79.20 12.6K
09:48 79.24 79.24 79.24 79.24 1.9K
09:49 79.30 79.30 79.30 79.30 0.0K
09:51 79.30 79.30 79.03 79.03 0.4K
09:53 79.30 79.30 78.98 78.98 1.3K
09:54 79.33 79.33 78.94 78.94 12.7K
09:55 79.30 79.30 79.24 79.24 15.8K
09:56 78.90 78.90 78.90 78.90 0.0K
09:59 78.94 79.24 78.94 79.24 17.4K
10:01 79.30 79.30 78.90 79.04 10.5K
10:02 78.50 78.50 78.50 78.50 6.4K
10:09 79.10 79.10 79.10 79.10 0.0K
10:12 78.99 79.10 78.99 79.10 4.1K
10:13 78.90 79.01 78.90 79.01 2.8K
10:15 79.10 79.10 79.10 79.10 0.0K
10:17 79.00 79.00 78.90 78.90 1.0K
10:19 78.40 78.90 78.40 78.90 0.4K
10:22 78.90 78.90 78.90 78.90 0.0K
10:25 78.79 78.79 78.31 78.31 9.0K
10:27 78.20 78.80 78.20 78.80 10.1K
10:28 78.80 78.80 78.80 78.80 2.1K
10:31 78.30 78.80 78.30 78.80 0.0K
10:32 78.80 78.80 78.80 78.80 4.0K
10:33 78.40 78.40 78.40 78.40 0.0K
10:35 78.80 78.80 78.30 78.70 7.0K
10:36 78.68 78.70 78.68 78.70 0.7K
10:37 78.70 78.70 78.70 78.70 0.0K
10:38 78.40 78.40 78.40 78.40 0.0K
10:39 78.70 78.70 78.70 78.70 0.4K
10:40 78.70 78.70 78.70 78.70 0.1K
10:41 78.70 78.70 78.70 78.70 0.0K
10:43 78.68 78.68 78.50 78.50 16.5K
10:48 78.41 78.41 78.30 78.30 22.6K
10:49 78.10 78.44 78.10 78.44 2.5K
10:50 78.10 78.10 78.07 78.07 4.1K
10:51 78.36 78.36 78.36 78.36 5.0K
10:52 78.15 78.40 78.10 78.40 11.3K
10:55 78.15 78.15 78.15 78.15 2.5K
10:56 78.15 78.15 78.15 78.15 3.2K
10:57 78.40 78.40 78.15 78.15 2.5K
10:59 78.15 78.15 78.10 78.10 3.5K
11:03 78.00 78.00 78.00 78.00 0.8K
11:06 78.40 78.40 78.40 78.40 3.8K
11:09 78.36 78.36 78.27 78.27 3.4K
11:11 78.50 78.50 78.50 78.50 0.0K
11:12 78.10 78.10 78.10 78.10 0.0K
11:16 78.38 78.38 78.38 78.38 20.2K
11:17 78.33 78.62 78.33 78.40 81.6K
11:18 78.98 80.15 78.98 80.15 142.0K
11:19 79.00 79.00 79.00 79.00 4.3K
11:20 80.00 80.00 80.00 80.00 9.2K
11:21 79.90 79.90 79.90 79.90 13.5K
11:22 79.78 79.78 79.78 79.78 4.6K
11:25 79.90 79.90 79.90 79.90 0.0K
11:26 79.90 79.90 79.90 79.90 3.1K
11:28 80.00 81.00 80.00 80.80 51.4K
11:29 81.10 81.30 80.90 81.00 37.3K
11:30 81.40 81.40 81.25 81.25 4.2K
11:31 81.40 81.40 81.40 81.40 0.1K
11:32 81.00 81.10 81.00 81.10 6.5K
11:33 81.10 81.10 81.00 81.00 10.8K
11:34 81.06 81.06 81.00 81.00 11.8K
11:35 80.70 80.70 80.70 80.70 2.0K
11:37 80.45 80.45 80.45 80.45 0.1K
11:39 80.49 80.49 80.49 80.49 2.0K
11:42 80.95 80.95 80.95 80.95 1.6K
11:43 81.00 81.00 80.40 80.40 1.5K
11:44 80.96 81.00 80.96 81.00 0.7K
11:45 80.95 80.95 80.45 80.45 20.5K
11:46 81.00 81.00 81.00 81.00 0.1K
11:47 80.86 80.86 80.86 80.86 12.4K
11:49 80.86 80.86 80.77 80.77 2.9K
11:50 80.40 80.40 80.20 80.20 14.7K
11:52 80.25 80.25 80.18 80.18 52.6K
11:53 80.20 80.20 80.20 80.20 22.1K
11:54 80.10 80.10 79.70 79.70 14.1K
11:55 80.00 80.00 79.10 79.50 30.5K
11:56 79.20 79.40 78.90 78.90 13.6K
11:57 79.40 79.50 79.40 79.50 3.1K
11:59 79.50 79.50 79.50 79.50 31.4K
12:00 79.47 79.50 79.27 79.50 4.4K
12:04 79.62 79.80 79.62 79.80 78.6K
12:05 79.80 79.90 79.80 79.90 5.8K
12:07 79.69 79.69 79.69 79.69 5.0K
12:11 79.90 79.90 79.90 79.90 22.2K
12:15 79.90 79.90 79.90 79.90 0.1K
12:18 79.90 79.95 79.90 79.95 6.3K
12:19 79.96 80.00 79.96 80.00 10.7K
12:21 79.96 79.96 79.96 79.96 1.3K
12:22 80.20 80.20 80.20 80.20 0.0K
12:24 80.16 80.16 80.16 80.16 0.2K
12:26 80.04 80.04 80.04 80.04 0.3K
12:30 79.80 79.80 79.80 79.80 2.0K
12:37 80.20 80.20 80.20 80.20 0.4K
12:39 80.16 80.16 80.16 80.16 2.0K
12:40 80.20 80.20 80.20 80.20 2.6K
12:41 80.20 80.20 80.20 80.20 0.3K
12:43 80.10 80.10 80.10 80.10 0.0K
12:44 80.10 80.10 80.10 80.10 0.0K
12:45 79.94 79.97 79.94 79.97 2.7K
12:47 80.20 80.20 80.20 80.20 0.0K
12:49 80.16 80.16 80.16 80.16 10.0K
12:50 80.16 80.16 80.16 80.16 3.7K
12:52 80.20 80.20 80.20 80.20 0.1K
12:57 80.24 80.30 80.20 80.20 29.8K
12:58 80.48 80.48 80.06 80.06 14.0K
12:59 79.90 79.90 79.90 79.90 0.0K
13:03 80.38 80.38 80.38 80.38 2.1K
13:04 80.40 80.45 80.36 80.45 1.6K
13:05 79.90 79.90 79.90 79.90 0.1K
13:07 80.36 80.40 80.36 80.40 2.2K
13:08 80.17 80.17 80.17 80.17 1.3K
13:09 80.40 80.40 80.40 80.40 0.0K
13:12 80.40 80.40 80.40 80.40 1.2K
13:13 80.50 80.50 80.40 80.40 0.3K
13:14 80.40 80.50 80.40 80.50 3.4K
13:15 80.50 80.50 80.50 80.50 8.2K
13:16 80.17 80.50 80.17 80.50 1.1K
13:19 81.00 81.00 80.36 80.50 48.0K
13:21 80.96 80.96 80.96 80.96 20.0K
13:22 80.96 80.96 80.90 80.90 38.8K
13:23 80.90 81.00 80.90 81.00 2.1K
13:24 80.97 80.97 80.97 80.97 1.2K
13:25 80.47 80.80 80.43 80.43 30.0K
13:26 80.70 80.70 80.70 80.70 0.0K
13:29 80.00 80.00 80.00 80.00 0.0K
13:30 80.70 80.80 80.70 80.80 20.6K
13:31 80.28 80.84 80.28 80.84 14.0K
13:34 80.90 80.90 80.30 80.30 1.2K
13:35 80.37 80.90 80.37 80.90 10.2K
13:36 80.40 80.40 80.20 80.20 1.0K
13:38 80.85 80.85 80.30 80.30 0.5K
13:41 80.84 80.84 80.84 80.84 0.0K
13:43 80.84 80.84 80.84 80.84 1.5K
13:44 80.90 80.90 80.90 80.90 0.0K
13:45 80.85 80.85 80.85 80.85 4.9K
13:48 80.87 80.87 80.87 80.87 5.0K
13:49 80.90 80.90 80.87 80.90 16.9K
13:51 80.88 80.88 80.88 80.88 2.0K
13:52 80.50 80.50 80.50 80.50 2.0K
13:57 80.39 80.39 80.39 80.39 1.1K
13:59 80.92 81.10 80.90 81.10 35.5K
14:02 80.82 80.82 80.82 80.82 23.0K
14:08 81.20 81.20 81.18 81.18 3.5K
14:12 81.18 81.20 81.18 81.20 0.1K
14:17 81.20 81.20 80.88 80.88 6.1K
14:18 81.06 81.30 81.06 81.30 5.5K
14:28 81.40 81.40 81.11 81.11 1.4K
14:30 81.40 81.40 80.98 80.98 1.8K
14:31 80.95 80.98 80.95 80.98 1.3K
14:32 80.73 80.95 80.73 80.95 0.1K
14:34 80.93 81.10 80.72 81.10 33.1K
14:35 80.60 80.60 80.60 80.60 22.2K
14:37 80.83 80.83 80.83 80.83 10.4K
14:39 80.80 81.30 80.80 80.80 13.6K
14:40 81.20 81.20 81.20 81.20 0.0K
14:42 80.61 81.20 80.61 81.20 2.7K
14:46 80.40 80.40 80.40 80.40 0.0K
14:47 81.20 81.20 80.49 80.90 15.4K
14:48 81.20 81.20 81.20 81.20 0.0K
14:51 80.60 80.60 80.60 80.60 0.1K
14:52 80.70 80.70 80.70 80.70 28.3K
14:53 80.80 80.80 80.80 80.80 0.0K
14:54 80.20 80.20 80.20 80.20 0.1K
14:55 80.20 80.20 80.20 80.20 2.0K
14:58 80.70 80.70 80.21 80.21 2.0K
14:59 80.70 80.70 80.70 80.70 0.0K
15:00 80.59 80.59 80.59 80.59 0.2K
15:01 80.55 80.55 80.55 80.55 3.6K
15:02 80.10 80.10 80.10 80.10 4.7K
15:03 80.00 80.08 80.00 80.08 2.1K
15:05 80.48 80.48 79.96 79.96 12.6K
15:08 80.50 80.50 80.03 80.43 1.2K
15:09 80.00 80.00 80.00 80.00 12.1K
15:10 80.06 80.06 79.90 79.90 13.2K
15:11 80.30 80.30 80.30 80.30 0.0K
15:22 79.60 79.60 79.60 79.60 0.1K
15:24 80.16 80.16 80.16 80.16 0.1K
15:27 80.10 80.10 79.75 79.75 13.7K
15:30 79.20 79.80 79.20 79.80 22.7K
15:32 79.20 79.20 79.20 79.20 5.8K
15:35 79.70 79.70 79.70 79.70 0.0K
15:37 79.20 79.62 79.20 79.60 2.9K
15:38 79.20 79.20 79.20 79.20 0.4K
15:39 79.50 79.50 79.50 79.50 0.0K
15:40 79.50 79.50 79.50 79.50 0.0K
15:45 79.10 79.10 79.10 79.10 0.1K
15:46 79.12 79.12 78.70 78.70 15.4K
15:48 78.63 78.63 78.63 78.63 0.1K
15:49 79.10 79.10 79.10 79.10 0.0K
15:52 78.60 78.80 78.40 78.40 57.2K
15:53 78.80 78.80 78.71 78.71 3.4K
15:54 78.80 78.80 78.80 78.80 0.5K
15:58 78.74 78.74 78.74 78.74 6.4K
16:00 78.80 78.80 78.10 78.70 32.1K
16:01 78.61 78.61 78.61 78.61 6.4K
16:05 78.70 78.70 78.10 78.10 21.5K
16:06 78.90 78.90 78.80 78.80 23.8K
16:07 78.23 78.70 78.23 78.70 7.1K
16:08 78.69 78.70 78.69 78.70 1.1K
16:09 78.63 78.63 78.63 78.62 2.1K
16:10 78.70 78.70 78.70 78.70 0.0K
16:11 78.20 78.60 77.80 78.00 71.3K
16:12 78.20 78.20 78.20 78.20 3.8K
16:14 78.00 78.60 77.90 77.90 55.1K
16:15 78.69 78.69 78.69 78.69 6.3K
16:16 78.20 78.20 78.20 78.20 52.2K
16:17 78.20 78.70 78.20 78.20 13.0K
16:19 78.60 78.60 78.00 78.00 8.7K
16:20 78.00 78.60 78.00 78.60 0.2K
16:21 78.00 78.00 78.00 78.00 3.5K
16:22 78.20 78.58 78.20 78.58 9.6K
16:23 78.10 78.10 78.10 78.10 51.9K
16:24 77.90 77.90 77.90 77.90 40.6K
16:25 78.10 78.70 78.00 78.70 54.6K
16:26 78.70 78.70 77.80 77.80 14.1K
16:27 77.80 78.60 77.80 78.60 24.8K
16:28 78.10 78.10 78.10 78.10 0.3K
16:29 78.60 78.60 75.72 78.20 231.4K
16:35 78.40 78.40 78.40 78.40 220.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available