ITM Power (ITM)

ITM
🏛️ Royaume-Uni →
72.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 78.60 78.80 78.05 78.44 49.1K
08:01 79.20 80.40 78.41 80.40 63.7K
08:02 79.48 80.90 78.59 79.76 67.8K
08:03 79.00 79.86 78.57 78.57 13.1K
08:04 78.10 78.50 78.10 78.50 1.1K
08:05 78.82 79.20 77.97 78.07 51.2K
08:06 77.40 77.40 77.40 77.40 26.4K
08:07 78.44 78.44 77.96 77.96 12.2K
08:08 78.12 78.12 77.53 78.12 33.9K
08:09 78.50 78.50 78.50 78.50 0.0K
08:10 78.30 78.30 78.30 78.30 0.1K
08:11 78.40 78.40 77.87 77.87 4.1K
08:12 78.12 78.12 78.00 78.00 0.4K
08:13 78.90 79.05 78.90 79.05 12.7K
08:14 78.50 79.30 78.50 79.30 0.9K
08:15 79.30 79.30 79.30 79.30 0.0K
08:16 77.10 78.10 77.10 78.10 172.9K
08:17 77.40 78.00 77.00 77.60 177.2K
08:18 77.10 77.61 77.10 77.61 20.7K
08:19 77.53 77.87 77.50 77.87 35.1K
08:20 78.00 78.00 77.30 77.30 25.2K
08:21 77.65 78.00 77.65 78.00 6.2K
08:22 78.50 78.50 78.19 78.40 10.9K
08:23 78.40 78.50 78.40 78.40 2.5K
08:24 77.97 77.97 77.97 77.97 9.3K
08:25 78.50 78.50 78.50 78.50 0.0K
08:26 78.90 78.90 78.90 78.90 0.0K
08:30 78.86 78.86 78.86 78.86 1.5K
08:31 79.00 79.06 78.30 79.06 10.2K
08:32 79.04 79.47 78.60 79.47 16.4K
08:33 79.56 79.56 79.08 79.08 17.0K
08:35 79.70 79.70 79.70 79.70 0.0K
08:36 79.13 79.13 79.13 79.13 0.6K
08:37 79.40 79.45 79.40 79.45 13.3K
08:38 79.70 79.70 79.43 79.50 41.4K
08:39 79.56 79.56 79.56 79.56 0.6K
08:40 80.00 80.00 80.00 80.00 0.0K
08:41 79.82 79.82 79.82 79.82 1.5K
08:42 79.71 79.71 79.70 79.70 9.9K
08:43 79.73 79.73 79.73 79.73 5.0K
08:44 79.56 79.56 79.56 79.56 0.7K
08:47 79.62 79.73 79.60 79.73 8.6K
08:48 79.80 79.86 79.80 79.86 6.6K
08:50 80.00 80.00 79.79 79.79 8.3K
08:51 79.64 79.64 79.64 79.64 1.5K
08:52 79.80 79.80 79.80 79.80 3.9K
08:53 79.80 79.80 79.80 79.80 6.3K
08:54 79.94 80.10 79.94 80.10 3.8K
08:56 79.66 79.66 79.66 79.66 0.0K
08:57 79.81 79.81 79.53 79.53 33.3K
08:58 79.83 79.83 79.83 79.83 0.4K
08:59 79.80 80.10 79.80 80.10 15.9K
09:00 79.64 79.69 79.64 79.69 0.4K
09:02 79.86 79.90 79.86 79.90 1.6K
09:03 79.92 79.92 79.80 79.80 3.0K
09:04 79.76 79.76 79.76 79.76 5.0K
09:06 79.92 79.92 79.92 79.92 12.5K
09:09 80.03 80.03 80.03 80.03 2.0K
09:10 80.00 80.70 80.00 80.06 20.5K
09:11 80.06 80.50 80.06 80.50 10.0K
09:12 80.00 80.00 80.00 80.00 12.6K
09:13 80.15 80.15 79.90 79.90 2.2K
09:16 79.96 79.96 79.96 79.96 0.1K
09:17 80.40 80.40 80.40 80.40 2.5K
09:20 80.23 80.40 80.23 80.40 4.9K
09:22 80.27 80.40 80.27 80.40 7.4K
09:23 80.30 80.30 80.30 80.30 1.0K
09:24 80.24 80.24 80.24 80.24 3.7K
09:25 80.42 80.42 80.12 80.12 52.4K
09:26 80.40 80.40 80.20 80.20 3.8K
09:27 80.40 80.40 80.40 80.40 0.3K
09:28 80.33 80.33 80.33 80.33 1.2K
09:30 79.66 79.82 79.66 79.82 18.1K
09:32 80.00 80.00 80.00 80.00 1.0K
09:33 80.20 80.20 79.73 79.73 1.0K
09:34 79.80 80.00 79.80 80.00 4.5K
09:35 80.00 80.00 80.00 80.00 0.0K
09:36 79.98 79.98 79.98 79.98 2.0K
09:37 79.91 79.91 79.90 79.90 7.0K
09:38 79.92 79.92 79.92 79.92 0.0K
09:40 80.30 80.30 80.14 80.30 2.9K
09:42 80.10 80.10 80.10 80.10 0.3K
09:43 79.90 79.90 79.90 79.90 0.8K
09:46 79.83 80.10 79.83 80.10 29.3K
09:47 79.37 79.37 79.37 79.37 5.4K
09:49 79.37 79.37 79.33 79.33 3.5K
09:51 79.90 79.90 79.90 79.90 3.0K
09:52 79.50 79.50 79.50 79.50 0.6K
09:54 79.50 79.50 79.50 79.50 14.9K
09:55 79.80 79.80 79.80 79.80 0.0K
09:57 79.52 79.60 79.52 79.60 0.5K
09:58 79.32 79.32 79.31 79.31 8.0K
09:59 79.75 79.75 78.89 79.00 27.9K
10:04 79.30 79.30 79.30 79.30 0.1K
10:05 79.27 79.30 79.27 79.30 0.5K
10:09 79.30 79.50 79.30 79.42 20.2K
10:10 79.80 79.80 79.80 79.80 0.0K
10:12 79.80 79.80 79.80 79.80 0.5K
10:13 79.60 79.60 79.12 79.12 5.8K
10:17 79.33 79.33 79.12 79.12 2.3K
10:18 79.50 79.50 79.30 79.33 1.5K
10:22 79.50 79.50 79.50 79.50 2.9K
10:23 79.10 79.10 79.10 79.10 0.1K
10:24 78.80 78.80 78.80 78.80 6.6K
10:28 78.70 78.70 78.70 78.70 0.0K
10:29 78.71 79.40 78.71 79.40 2.0K
10:30 79.40 79.40 78.50 78.60 5.5K
10:31 78.58 78.58 78.58 78.58 0.5K
10:32 79.50 79.50 79.50 79.50 9.3K
10:36 78.80 78.80 78.80 78.80 0.1K
10:37 79.00 79.00 79.00 79.00 0.0K
10:40 79.20 79.20 79.00 79.00 4.9K
10:42 79.15 79.15 79.15 79.15 38.4K
10:43 78.93 79.20 78.93 79.10 9.1K
10:44 79.14 79.14 78.90 78.90 12.8K
10:47 78.90 78.90 78.90 78.90 0.1K
10:48 79.20 79.20 79.20 79.20 0.5K
10:49 79.32 79.32 79.32 79.32 0.0K
10:52 79.40 79.40 79.40 79.40 0.0K
10:54 79.35 79.35 79.35 79.35 0.0K
10:55 79.40 79.40 79.40 79.40 0.1K
10:57 79.20 79.20 79.20 79.20 0.3K
11:00 78.90 78.90 78.90 78.90 3.6K
11:02 79.00 79.00 79.00 79.00 0.4K
11:03 79.00 79.30 79.00 79.30 10.1K
11:04 78.90 78.90 78.90 78.90 0.1K
11:05 78.96 78.96 78.90 78.90 4.7K
11:07 78.90 79.10 78.90 79.10 0.4K
11:08 79.25 79.25 79.10 79.10 0.7K
11:10 78.90 78.90 78.70 78.70 5.1K
11:12 78.80 78.80 78.80 78.80 0.4K
11:14 78.57 78.57 78.57 78.57 0.0K
11:20 79.20 79.20 79.20 79.20 0.2K
11:21 79.20 79.20 79.20 79.20 0.0K
11:22 79.00 79.00 79.00 79.00 1.2K
11:26 78.90 78.90 78.60 78.60 5.8K
11:27 78.87 78.87 78.87 78.87 9.0K
11:29 78.90 78.90 78.90 78.90 0.1K
11:30 78.90 78.90 78.45 78.45 4.9K
11:33 78.90 78.90 78.90 78.90 0.3K
11:35 78.40 78.40 78.40 78.40 0.0K
11:39 78.80 78.80 78.80 78.80 0.3K
11:42 78.80 78.80 78.80 78.80 0.6K
11:45 78.60 78.60 78.50 78.50 2.3K
11:49 78.70 78.70 78.70 78.70 1.3K
11:50 78.35 78.35 78.35 78.35 3.8K
11:52 78.80 78.80 78.80 78.80 0.1K
11:53 78.50 78.50 78.50 78.50 0.7K
11:54 78.62 78.62 78.30 78.30 1.3K
11:56 78.32 78.32 78.32 78.32 0.7K
12:01 78.30 78.70 78.30 78.70 0.3K
12:02 78.30 78.30 77.70 77.70 89.5K
12:03 77.80 77.90 77.80 77.90 132.3K
12:04 77.61 77.61 77.59 77.59 8.0K
12:05 78.18 78.18 78.18 78.18 2.0K
12:06 78.10 78.20 78.10 78.20 11.5K
12:07 78.30 78.30 78.30 78.30 2.1K
12:10 78.40 78.40 78.40 78.40 0.3K
12:12 78.20 78.20 78.20 78.20 0.1K
12:13 78.20 78.20 78.20 78.20 1.1K
12:16 77.88 77.88 77.88 77.88 6.4K
12:17 77.96 78.40 77.96 78.40 4.6K
12:20 78.40 78.40 78.40 78.40 0.1K
12:22 78.35 78.35 78.20 78.20 5.5K
12:23 78.30 78.30 78.30 78.30 0.0K
12:27 78.01 78.01 78.00 78.00 13.7K
12:30 77.80 77.80 77.80 77.80 0.2K
12:31 77.82 78.28 77.82 78.28 16.6K
12:32 78.30 78.30 78.30 78.30 0.0K
12:35 78.40 78.40 78.40 78.40 0.2K
12:37 78.10 78.10 78.10 78.10 0.1K
12:42 78.30 78.30 78.30 78.30 0.0K
12:43 78.00 78.00 78.00 78.00 0.4K
12:47 78.00 78.00 78.00 78.00 1.3K
12:48 77.80 77.80 77.80 77.80 0.3K
12:49 77.44 77.44 77.44 77.44 14.5K
12:50 77.54 77.54 77.54 77.54 3.7K
12:51 77.60 77.60 77.60 77.60 9.4K
12:54 78.02 78.02 78.02 78.02 12.5K
12:55 78.10 78.10 77.70 77.70 0.8K
12:56 77.78 77.78 77.78 77.78 0.2K
12:57 78.00 78.10 77.94 77.94 2.0K
12:58 78.00 78.00 77.76 77.76 7.3K
13:00 77.70 77.70 77.70 77.70 0.0K
13:01 77.71 77.71 77.71 77.71 14.5K
13:04 77.82 77.82 77.80 77.80 1.7K
13:05 78.00 78.00 78.00 78.00 0.0K
13:07 77.80 77.84 77.80 77.84 3.6K
13:08 77.90 77.90 77.90 77.90 0.1K
13:09 77.60 77.60 77.60 77.60 0.0K
13:10 77.40 77.40 77.24 77.24 82.5K
13:11 77.50 77.50 77.50 77.50 2.0K
13:12 77.70 77.70 77.70 77.70 1.7K
13:13 77.25 77.25 77.25 77.25 30.6K
13:14 77.90 77.90 77.90 77.90 14.6K
13:18 78.00 78.00 78.00 78.00 2.0K
13:19 77.60 77.60 77.60 77.60 0.4K
13:20 77.80 77.80 77.30 77.30 26.9K
13:24 78.30 78.30 78.30 78.30 0.0K
13:25 77.60 77.60 77.60 77.60 1.3K
13:26 77.80 77.80 77.80 77.80 0.5K
13:27 77.63 77.63 77.63 77.63 0.3K
13:28 77.70 77.70 77.70 77.70 0.5K
13:30 77.40 77.50 77.40 77.50 4.3K
13:32 77.90 77.90 77.90 77.90 0.0K
13:33 77.60 77.80 77.60 77.80 0.4K
13:34 77.60 77.90 77.60 77.90 20.3K
13:37 77.80 77.80 77.80 77.80 0.4K
13:38 77.80 77.80 77.80 77.80 0.0K
13:39 77.50 77.50 77.46 77.46 15.3K
13:40 77.50 77.50 77.50 77.50 2.0K
13:41 77.88 77.88 77.50 77.50 2.4K
13:43 77.63 77.63 77.60 77.60 10.7K
13:45 77.30 77.30 77.30 77.30 4.4K
13:48 77.30 77.30 77.10 77.10 14.8K
13:49 77.50 77.50 77.50 77.50 7.7K
13:50 77.48 77.48 77.06 77.06 0.1K
13:52 77.33 77.50 77.33 77.50 1.3K
13:53 77.22 77.40 77.22 77.40 4.5K
13:54 77.24 77.24 77.24 77.24 0.2K
13:55 77.20 77.50 77.20 77.26 4.2K
13:57 77.26 77.40 77.13 77.40 25.4K
13:58 77.45 77.45 77.45 77.45 15.5K
13:59 77.26 77.26 77.26 77.26 10.0K
14:00 77.50 77.50 77.50 77.50 0.1K
14:05 77.50 77.50 77.50 77.50 0.2K
14:06 77.38 77.38 77.38 77.38 10.0K
14:07 77.20 77.40 77.20 77.40 2.1K
14:08 77.18 77.18 77.18 77.18 1.3K
14:09 77.40 77.40 77.40 77.40 0.0K
14:11 77.40 77.40 77.40 77.40 0.2K
14:12 77.20 77.20 77.20 77.20 0.1K
14:13 77.04 77.04 77.04 77.04 4.0K
14:14 77.16 77.16 77.16 77.16 0.2K
14:17 77.20 77.40 77.10 77.40 9.8K
14:22 77.08 77.10 77.00 77.10 4.0K
14:23 77.10 77.10 77.02 77.10 0.7K
14:24 77.10 77.10 77.10 77.10 10.0K
14:25 77.10 77.10 76.10 76.60 60.5K
14:26 76.40 76.40 76.40 76.40 0.5K
14:27 76.16 76.40 76.16 76.30 52.4K
14:28 76.80 76.80 76.30 76.40 21.7K
14:29 76.48 76.80 76.48 76.48 20.1K
14:30 76.80 76.80 76.80 76.80 0.0K
14:33 76.80 76.80 76.74 76.74 0.6K
14:34 76.56 76.56 76.41 76.50 12.1K
14:35 76.35 76.40 76.35 76.40 21.1K
14:37 76.80 76.80 76.30 76.30 17.5K
14:39 76.20 76.40 76.20 76.20 7.0K
14:41 76.10 76.40 76.00 76.40 79.1K
14:42 76.70 76.70 76.10 76.70 1.0K
14:44 76.00 76.00 76.00 76.00 0.1K
14:45 76.24 76.30 76.24 76.30 12.6K
14:48 76.26 76.30 76.26 76.30 3.2K
14:50 76.60 76.67 76.28 76.67 33.5K
14:51 76.69 76.69 76.24 76.24 15.0K
14:53 76.53 76.70 76.53 76.70 0.7K
14:54 76.70 76.70 76.70 76.70 0.5K
14:55 76.53 76.64 76.53 76.64 15.1K
14:56 76.62 76.62 76.42 76.55 4.3K
14:59 76.70 76.70 76.70 76.70 2.5K
15:00 76.70 76.70 76.70 76.70 0.6K
15:01 76.54 76.54 76.54 76.54 20.3K
15:02 76.54 76.90 76.54 76.58 21.6K
15:03 76.58 76.82 76.58 76.58 3.6K
15:04 76.58 76.58 76.20 76.20 13.2K
15:05 76.26 76.50 76.24 76.50 16.0K
15:09 76.80 76.80 76.80 76.80 0.2K
15:10 76.80 76.80 76.55 76.60 11.1K
15:11 76.58 76.80 76.50 76.50 22.0K
15:12 76.50 76.60 76.50 76.60 0.4K
15:13 76.75 76.75 76.60 76.60 7.5K
15:15 76.80 76.80 76.50 76.50 3.7K
15:16 76.50 76.50 76.50 76.50 0.0K
15:17 76.70 76.71 76.70 76.71 1.8K
15:18 76.40 76.90 76.40 76.90 12.8K
15:21 76.30 76.30 76.20 76.20 0.3K
15:22 76.20 76.20 76.20 76.20 0.6K
15:23 76.20 76.20 76.20 76.20 0.3K
15:24 76.30 76.30 76.30 76.30 47.3K
15:25 76.40 76.40 76.40 76.40 0.9K
15:26 76.50 76.50 76.10 76.42 40.6K
15:28 76.44 76.44 76.26 76.44 16.4K
15:29 76.20 76.50 76.20 76.50 3.0K
15:30 76.52 76.52 76.20 76.20 10.0K
15:31 78.00 78.00 78.00 78.00 26.4K
15:32 77.10 77.10 77.00 77.00 9.2K
15:33 77.30 77.30 77.30 77.30 1.4K
15:34 77.30 77.30 77.30 77.30 0.2K
15:37 76.90 77.30 76.90 77.30 3.8K
15:39 77.29 77.29 77.00 77.00 2.1K
15:40 77.30 77.30 76.86 76.86 0.0K
15:41 77.20 77.20 77.20 77.20 1.0K
15:42 77.52 77.52 77.40 77.40 2.7K
15:44 77.40 77.60 77.10 77.10 0.5K
15:45 76.80 76.80 76.80 76.80 4.1K
15:46 77.50 77.50 77.50 77.50 1.9K
15:47 77.60 77.60 77.40 77.40 5.8K
15:48 76.80 76.80 76.60 76.60 53.8K
15:49 76.90 76.90 76.90 76.90 1.0K
15:52 76.90 76.90 76.90 76.90 0.5K
15:55 76.40 76.66 76.40 76.60 34.0K
15:56 76.60 76.60 76.60 76.60 0.1K
15:57 76.90 76.90 76.90 76.90 0.5K
15:59 76.60 76.60 76.60 76.60 0.0K
16:01 77.30 77.30 77.30 77.30 0.1K
16:02 76.90 76.90 76.90 76.90 0.7K
16:03 77.20 77.20 77.20 77.20 0.1K
16:04 77.20 77.20 77.20 77.20 0.0K
16:06 77.09 77.09 77.09 77.09 0.0K
16:07 77.20 77.20 76.90 76.90 3.7K
16:09 76.72 77.00 76.72 77.00 0.7K
16:10 77.00 77.00 77.00 77.00 0.0K
16:11 76.67 76.67 76.67 76.67 14.6K
16:12 76.32 76.32 76.20 76.20 0.2K
16:13 76.00 76.00 76.00 76.00 9.2K
16:14 76.80 76.80 76.10 76.10 1.2K
16:15 76.70 76.70 76.70 76.70 0.0K
16:16 76.59 76.59 76.59 76.59 10.0K
16:17 76.70 76.70 76.70 76.70 0.2K
16:18 76.59 76.59 76.59 76.59 0.3K
16:19 76.70 76.70 76.50 76.50 3.0K
16:20 76.33 76.33 76.33 76.33 5.3K
16:21 76.33 76.40 76.33 76.40 9.4K
16:22 76.30 76.46 76.30 76.30 19.6K
16:24 76.00 76.00 76.00 76.00 0.5K
16:26 76.30 76.30 76.30 76.30 1.8K
16:27 76.40 76.40 76.30 76.31 9.3K
16:28 76.40 77.00 76.40 76.85 11.0K
16:29 76.65 76.65 76.47 76.60 19.2K
16:35 76.50 76.50 76.50 76.50 754.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible