Invinity Energy Systems (IES) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Invinity Energy Systems

Date Open High Low Close* Volume
16/04/2025 12.00p 12.50p 11.80p 12.13p 114437
15/04/2025 12.50p 12.75p 11.25p 11.75p 881088
14/04/2025 11.75p 13.00p 11.50p 12.50p 1966384
11/04/2025 11.25p 12.24p 11.00p 12.24p 425952
10/04/2025 11.25p 12.00p 11.00p 11.25p 1523864
09/04/2025 10.25p 11.50p 10.00p 11.00p 6174211
08/04/2025 8.75p 11.00p 8.50p 10.50p 2195714
07/04/2025 8.25p 9.00p 8.00p 8.75p 2175905
04/04/2025 8.88p 9.00p 8.00p 8.75p 4147784
03/04/2025 9.00p 9.75p 8.75p 8.93p 1977052
02/04/2025 8.25p 9.50p 8.00p 9.13p 4487557
01/04/2025 8.13p 8.50p 7.92p 8.25p 423345
31/03/2025 8.25p 9.00p 7.78p 8.10p 3726345
28/03/2025 8.38p 8.50p 7.76p 8.13p 1611926
27/03/2025 8.63p 9.00p 8.25p 8.38p 498013
26/03/2025 8.63p 9.00p 8.29p 9.00p 335090
25/03/2025 8.75p 9.00p 8.25p 8.63p 1331994
24/03/2025 9.25p 9.50p 8.50p 8.75p 905413
21/03/2025 9.25p 9.50p 9.00p 9.00p 240499
20/03/2025 9.25p 9.50p 9.00p 9.25p 307979
19/03/2025 9.25p 9.25p 9.13p 9.25p 208625
18/03/2025 9.25p 9.50p 9.08p 9.25p 369436
17/03/2025 9.63p 9.75p 9.13p 9.25p 885074
14/03/2025 10.38p 10.50p 8.00p 9.50p 14434773
13/03/2025 10.75p 11.00p 10.25p 10.38p 444779
12/03/2025 11.00p 11.50p 10.55p 10.75p 1662823
11/03/2025 10.75p 11.00p 10.67p 10.75p 280765
10/03/2025 10.75p 11.00p 10.50p 10.75p 373713
07/03/2025 10.75p 11.00p 10.56p 10.75p 493946
06/03/2025 10.75p 11.00p 10.56p 10.75p 227219
05/03/2025 11.00p 11.50p 10.56p 10.90p 210239
04/03/2025 11.25p 11.50p 10.50p 10.50p 221652
03/03/2025 11.75p 12.00p 11.06p 11.30p 478414
28/02/2025 11.75p 11.75p 11.52p 11.75p 197978
27/02/2025 11.75p 11.90p 11.52p 11.75p 201335
26/02/2025 11.75p 12.00p 11.51p 11.75p 279119
25/02/2025 11.75p 12.00p 11.50p 11.75p 509707
24/02/2025 12.25p 12.50p 11.60p 11.75p 997750
21/02/2025 12.50p 13.00p 12.00p 12.30p 219317
20/02/2025 13.00p 13.50p 12.50p 12.50p 796976
19/02/2025 13.00p 13.22p 12.66p 13.00p 956581
18/02/2025 12.75p 14.45p 12.75p 13.00p 3889867
17/02/2025 12.25p 12.75p 11.61p 12.00p 314012
14/02/2025 12.25p 12.50p 12.05p 12.05p 179300
13/02/2025 12.50p 12.75p 12.00p 12.25p 1210601
12/02/2025 12.50p 12.80p 12.00p 12.50p 292951
11/02/2025 12.75p 13.00p 12.12p 12.50p 521799
10/02/2025 13.00p 13.30p 12.50p 12.75p 390825
07/02/2025 13.00p 13.50p 12.63p 13.00p 180625
06/02/2025 13.00p 13.50p 12.59p 12.90p 513773
05/02/2025 12.50p 13.39p 12.26p 13.00p 314926
04/02/2025 13.25p 13.50p 12.20p 12.55p 367425
03/02/2025 13.12p 13.50p 13.00p 13.25p 243659
31/01/2025 13.25p 13.50p 13.00p 13.12p 236364
30/01/2025 13.75p 14.00p 13.00p 13.25p 403483
29/01/2025 14.00p 14.00p 13.50p 13.75p 427579
28/01/2025 14.25p 14.50p 13.50p 14.00p 248952
27/01/2025 14.25p 14.50p 14.00p 14.25p 56866
24/01/2025 14.25p 14.50p 14.00p 14.25p 77971
23/01/2025 14.75p 15.00p 14.00p 14.25p 255401
22/01/2025 14.75p 15.00p 14.50p 14.75p 212830
21/01/2025 14.75p 15.00p 14.50p 14.75p 304339
20/01/2025 15.00p 15.00p 14.50p 14.75p 430510
17/01/2025 15.50p 15.53p 14.50p 15.00p 278664
16/01/2025 15.50p 16.00p 15.00p 15.50p 178087
15/01/2025 15.50p 16.00p 15.00p 15.50p 197550
14/01/2025 15.50p 16.00p 15.00p 15.50p 171724
13/01/2025 16.50p 17.00p 15.48p 15.50p 554732
10/01/2025 17.25p 17.50p 16.50p 16.50p 457257
09/01/2025 17.50p 18.00p 17.17p 17.25p 95711
08/01/2025 19.00p 19.50p 17.13p 17.50p 991598
07/01/2025 18.50p 20.40p 18.50p 19.00p 609630
06/01/2025 17.50p 19.50p 17.50p 19.40p 1277397
03/01/2025 16.50p 18.00p 16.50p 17.50p 516024
02/01/2025 16.00p 16.50p 15.50p 16.50p 239274
31/12/2024 16.00p 16.35p 15.61p 16.00p 72563
30/12/2024 14.75p 16.50p 14.75p 16.00p 482707
27/12/2024 14.50p 14.85p 14.03p 14.50p 578911
24/12/2024 14.75p 15.50p 13.50p 14.50p 87847
23/12/2024 14.50p 15.50p 14.00p 14.75p 87505
20/12/2024 15.00p 15.00p 14.50p 14.50p 349401
19/12/2024 15.25p 15.50p 14.50p 15.00p 287386
18/12/2024 15.75p 16.00p 15.00p 15.25p 122369
17/12/2024 15.75p 16.00p 15.50p 15.75p 82649
16/12/2024 15.75p 16.00p 15.50p 15.75p 112192
13/12/2024 16.75p 17.55p 15.50p 15.75p 588627
12/12/2024 15.75p 16.50p 15.50p 16.25p 261272
11/12/2024 15.75p 15.92p 15.67p 15.75p 51644
10/12/2024 16.00p 16.50p 15.50p 15.75p 134454
09/12/2024 16.50p 17.00p 15.50p 16.00p 360287
06/12/2024 16.25p 17.00p 16.00p 16.50p 1089302
05/12/2024 15.75p 16.50p 15.50p 16.50p 1045509
04/12/2024 15.00p 17.00p 15.00p 16.35p 2306401
03/12/2024 11.75p 15.37p 11.50p 14.60p 4574000
02/12/2024 11.75p 12.00p 11.50p 11.75p 1033739
29/11/2024 11.75p 12.00p 11.50p 11.75p 693748
28/11/2024 11.75p 12.00p 11.50p 11.50p 129899
27/11/2024 11.75p 11.85p 11.50p 11.75p 834523
26/11/2024 11.75p 12.00p 11.50p 11.75p 760329
25/11/2024 12.25p 12.50p 11.63p 11.75p 1199873
22/11/2024 12.25p 13.00p 12.00p 12.00p 243934
21/11/2024 12.75p 13.00p 12.16p 12.25p 120857
20/11/2024 13.75p 14.00p 12.50p 12.75p 944931
19/11/2024 14.25p 14.50p 13.50p 13.70p 675193
18/11/2024 15.00p 15.50p 14.00p 14.50p 668539
15/11/2024 14.75p 15.50p 14.00p 15.00p 335322
14/11/2024 15.25p 15.50p 14.00p 14.50p 1853348
13/11/2024 15.25p 15.50p 15.00p 15.00p 1078518
12/11/2024 16.75p 17.00p 15.00p 15.25p 495942
11/11/2024 16.75p 17.00p 16.50p 16.75p 28497
08/11/2024 17.00p 17.50p 16.50p 16.75p 149517
07/11/2024 17.00p 17.00p 16.52p 17.00p 477794
06/11/2024 18.25p 18.50p 16.50p 17.00p 2585019
05/11/2024 17.50p 19.40p 17.00p 18.60p 2958126
04/11/2024 16.00p 18.00p 15.93p 18.00p 1238291
01/11/2024 16.00p 16.50p 15.86p 16.00p 2320105
31/10/2024 16.50p 17.50p 15.63p 16.40p 2767877
30/10/2024 14.50p 17.00p 14.00p 16.50p 1732213
29/10/2024 12.75p 14.74p 12.50p 14.50p 1734710
28/10/2024 12.00p 13.00p 11.71p 13.00p 1171074
25/10/2024 12.00p 12.50p 11.50p 12.00p 335368
24/10/2024 12.00p 12.50p 11.50p 12.50p 570989
23/10/2024 11.25p 12.84p 11.00p 11.50p 2106501
22/10/2024 10.75p 11.50p 10.67p 11.25p 1226019
21/10/2024 10.00p 10.99p 9.80p 10.75p 550458
18/10/2024 10.25p 10.50p 9.50p 10.00p 508334
17/10/2024 9.25p 10.50p 9.16p 10.50p 904161
16/10/2024 9.15p 9.50p 8.80p 9.25p 408692
15/10/2024 9.25p 9.50p 9.00p 9.10p 869209
14/10/2024 9.25p 9.50p 9.00p 9.10p 352786
11/10/2024 9.50p 9.68p 9.11p 9.25p 88406
10/10/2024 8.80p 9.80p 8.60p 9.50p 1530421
09/10/2024 9.25p 9.50p 8.69p 8.80p 635108
08/10/2024 9.25p 9.80p 9.00p 9.25p 149794
07/10/2024 9.25p 9.40p 9.00p 9.25p 220563
04/10/2024 9.75p 10.00p 9.10p 9.25p 365800
03/10/2024 10.25p 10.50p 9.48p 9.75p 438521
02/10/2024 10.25p 10.50p 10.00p 10.25p 325043
01/10/2024 9.25p 10.48p 9.00p 10.25p 886047
30/09/2024 9.25p 9.54p 9.00p 9.54p 1407268
27/09/2024 8.75p 10.50p 8.75p 9.30p 4041355
26/09/2024 9.25p 9.50p 8.60p 8.75p 498901
25/09/2024 9.25p 9.50p 9.00p 9.20p 280719
24/09/2024 9.25p 9.50p 9.00p 9.25p 436189
23/09/2024 9.00p 10.00p 8.50p 9.25p 791198
20/09/2024 9.00p 10.13p 8.85p 9.00p 1198661
19/09/2024 9.00p 9.50p 8.83p 9.00p 259572
18/09/2024 9.25p 9.50p 8.50p 9.00p 729594
17/09/2024 9.75p 10.00p 9.00p 9.20p 869244
16/09/2024 9.50p 10.50p 9.00p 9.75p 1664218
13/09/2024 9.25p 10.00p 8.67p 9.20p 1428558
12/09/2024 10.25p 10.95p 9.00p 9.25p 2597893
11/09/2024 11.00p 11.25p 10.00p 10.00p 1060702
10/09/2024 11.25p 11.50p 10.50p 11.00p 3203637
09/09/2024 11.25p 12.33p 10.50p 11.25p 2768005
06/09/2024 16.00p 16.50p 10.00p 11.25p 12075336
05/09/2024 19.25p 19.50p 19.00p 19.50p 358514
04/09/2024 20.00p 20.50p 18.56p 19.40p 732638
03/09/2024 20.50p 21.00p 19.50p 20.00p 178548
02/09/2024 20.75p 21.00p 20.00p 20.50p 203772
30/08/2024 20.25p 21.00p 20.25p 20.75p 181992
29/08/2024 21.25p 22.00p 20.00p 20.25p 333594
28/08/2024 21.25p 21.25p 20.55p 21.25p 91243
27/08/2024 21.50p 22.00p 20.50p 21.25p 333548
23/08/2024 21.50p 22.00p 21.00p 21.50p 143771
22/08/2024 20.50p 21.60p 20.00p 21.50p 161972
21/08/2024 20.50p 20.95p 20.37p 20.50p 245995
20/08/2024 20.50p 21.00p 20.00p 20.50p 182481
19/08/2024 20.50p 21.00p 20.00p 20.50p 157848
16/08/2024 21.00p 21.00p 20.00p 20.50p 352858
15/08/2024 21.25p 22.00p 20.50p 21.00p 84457
14/08/2024 21.50p 22.00p 20.71p 21.25p 58149
13/08/2024 21.25p 22.00p 20.76p 22.00p 301854
12/08/2024 21.00p 21.50p 20.50p 21.25p 826047
09/08/2024 21.00p 21.13p 20.50p 21.00p 715112
08/08/2024 20.75p 21.15p 20.50p 21.00p 867038
07/08/2024 20.75p 21.19p 20.50p 20.70p 515790
06/08/2024 20.25p 21.75p 20.00p 20.75p 280197
05/08/2024 21.75p 22.00p 20.00p 20.25p 483552
02/08/2024 22.75p 23.00p 20.00p 22.00p 1063529
01/08/2024 24.00p 24.50p 22.50p 22.75p 191668
31/07/2024 24.25p 24.50p 23.50p 24.00p 129763
30/07/2024 24.00p 25.00p 23.50p 24.00p 83495
29/07/2024 26.00p 26.00p 23.63p 24.00p 1070217
26/07/2024 26.25p 27.00p 25.00p 26.00p 1159490
25/07/2024 24.50p 27.00p 24.27p 26.50p 1900266
24/07/2024 24.00p 25.00p 23.20p 24.60p 1645756
23/07/2024 24.00p 24.40p 23.00p 24.00p 246611
22/07/2024 24.00p 25.00p 23.00p 24.00p 148169
19/07/2024 23.75p 25.00p 23.00p 24.00p 177941
18/07/2024 24.25p 25.00p 24.00p 24.10p 1221071
17/07/2024 23.50p 24.50p 23.00p 24.40p 496698
16/07/2024 24.00p 25.00p 23.00p 23.50p 754883
15/07/2024 22.50p 24.70p 22.17p 24.00p 1776984
12/07/2024 22.50p 23.00p 22.13p 22.50p 400068
11/07/2024 23.00p 24.00p 22.00p 22.50p 1038567
10/07/2024 22.50p 24.00p 22.50p 23.00p 586109
09/07/2024 22.25p 24.00p 22.00p 22.50p 2454257
08/07/2024 21.00p 22.50p 20.70p 22.00p 4030785
05/07/2024 21.00p 21.50p 20.50p 21.00p 609597

*Close Price adjusted for both dividends and splits