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
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
04/07/2024 19.50p 21.50p 19.00p 21.00p 985014
03/07/2024 19.50p 20.00p 19.28p 19.50p 367486
02/07/2024 19.50p 20.00p 19.01p 19.50p 250252
01/07/2024 19.50p 20.30p 19.00p 20.30p 448054
28/06/2024 19.50p 20.00p 19.00p 19.50p 200957
27/06/2024 19.50p 20.00p 19.00p 19.25p 403191
26/06/2024 19.50p 20.00p 19.00p 19.50p 517749
25/06/2024 19.75p 20.00p 19.00p 19.50p 226701
24/06/2024 19.75p 20.00p 19.50p 20.00p 531395
21/06/2024 20.00p 20.18p 19.50p 19.75p 1167148
20/06/2024 20.00p 20.50p 19.50p 20.00p 278782
19/06/2024 20.25p 21.00p 19.50p 20.00p 278549
18/06/2024 20.25p 21.00p 19.57p 20.25p 841569
17/06/2024 19.50p 20.00p 18.50p 20.00p 2720114
14/06/2024 19.75p 20.67p 17.52p 18.80p 6132774
13/06/2024 20.75p 21.07p 19.50p 19.90p 1100706
12/06/2024 21.50p 22.00p 20.60p 20.75p 624441
11/06/2024 21.50p 22.00p 21.00p 21.50p 257808
10/06/2024 21.50p 22.00p 21.00p 21.20p 495001
07/06/2024 21.50p 22.00p 21.00p 22.00p 474862
06/06/2024 21.25p 22.00p 21.00p 22.00p 1267839
05/06/2024 22.50p 23.00p 21.00p 21.30p 1147033
04/06/2024 22.50p 23.00p 22.00p 22.50p 577816
03/06/2024 22.25p 23.00p 22.16p 22.30p 2272723
31/05/2024 21.75p 22.50p 21.30p 22.00p 1870952
30/05/2024 22.25p 22.50p 21.30p 21.30p 366646
29/05/2024 22.75p 23.00p 22.02p 22.25p 135309
28/05/2024 22.75p 23.00p 22.50p 22.75p 330627
24/05/2024 22.75p 23.00p 22.53p 22.75p 492183
23/05/2024 22.75p 23.00p 22.66p 22.75p 159268
22/05/2024 23.00p 23.50p 22.50p 22.75p 2979220
21/05/2024 23.00p 23.50p 22.50p 23.00p 396380
20/05/2024 23.00p 24.00p 22.50p 23.00p 1706170
17/05/2024 23.00p 23.50p 22.76p 23.00p 884320
16/05/2024 23.25p 23.50p 22.38p 23.00p 1098061
15/05/2024 23.25p 23.50p 22.50p 22.50p 786457
14/05/2024 23.25p 23.50p 22.80p 23.25p 604191
13/05/2024 23.50p 24.50p 23.00p 23.25p 577913
10/05/2024 23.25p 24.00p 23.25p 23.50p 528328
09/05/2024 23.25p 24.00p 23.00p 23.25p 657190
08/05/2024 23.25p 23.50p 23.25p 23.25p 742920
07/05/2024 23.25p 24.00p 23.00p 23.50p 3145301
03/05/2024 23.25p 23.50p 23.16p 23.25p 1677603
02/05/2024 24.00p 25.00p 22.50p 23.30p 4200426
01/05/2024 28.25p 28.25p 26.00p 26.00p 389063
30/04/2024 25.25p 29.00p 24.76p 28.25p 490856
29/04/2024 24.50p 26.00p 24.00p 25.30p 345822
26/04/2024 24.25p 24.50p 24.25p 24.50p 80746
25/04/2024 24.00p 25.00p 23.00p 24.25p 191041
24/04/2024 24.00p 25.00p 23.13p 24.00p 89299
23/04/2024 24.00p 25.00p 23.00p 25.00p 40987
22/04/2024 24.25p 25.00p 23.00p 24.00p 66576
19/04/2024 23.75p 25.00p 23.00p 24.25p 608954
18/04/2024 23.75p 24.00p 23.26p 23.80p 315421
17/04/2024 23.75p 24.00p 23.25p 23.75p 1310696
16/04/2024 23.75p 24.50p 23.72p 23.75p 1052382
15/04/2024 23.00p 24.90p 22.61p 23.70p 987725
12/04/2024 22.00p 23.00p 21.00p 22.00p 21491
11/04/2024 21.50p 23.00p 21.00p 22.00p 252568
10/04/2024 22.50p 22.50p 21.11p 21.50p 202040
09/04/2024 23.00p 23.00p 21.50p 22.50p 181822
08/04/2024 23.50p 24.00p 22.00p 22.50p 410613
05/04/2024 23.50p 24.00p 23.00p 23.50p 23431
04/04/2024 23.75p 24.00p 23.00p 23.50p 74516
03/04/2024 23.75p 24.00p 23.75p 23.75p 27688
02/04/2024 23.75p 24.00p 23.30p 23.75p 110751
28/03/2024 23.75p 24.00p 23.00p 23.75p 208379
27/03/2024 23.75p 24.00p 23.50p 23.75p 47975
26/03/2024 23.75p 24.50p 23.60p 23.75p 243767
25/03/2024 23.75p 24.00p 23.50p 23.75p 48797
22/03/2024 23.75p 24.00p 23.50p 23.75p 74201
21/03/2024 23.75p 24.00p 23.30p 23.75p 249019
20/03/2024 23.75p 23.75p 23.75p 23.75p 42913
19/03/2024 23.75p 24.00p 23.50p 23.75p 47361
18/03/2024 23.75p 24.00p 23.50p 23.75p 80890
15/03/2024 23.50p 24.00p 23.50p 24.00p 55186
14/03/2024 23.75p 24.00p 23.75p 23.75p 46070
13/03/2024 23.50p 24.00p 23.00p 23.75p 83870
12/03/2024 23.50p 24.00p 23.00p 24.00p 139840
11/03/2024 24.00p 24.00p 23.00p 23.50p 124857
08/03/2024 24.00p 25.00p 23.30p 24.00p 612487
07/03/2024 24.00p 25.00p 23.00p 24.00p 378816
06/03/2024 25.00p 26.00p 23.32p 24.00p 188785
05/03/2024 25.50p 26.00p 24.20p 25.00p 175980
04/03/2024 26.00p 27.00p 25.00p 26.00p 287513
01/03/2024 26.50p 27.00p 25.00p 26.00p 156311
29/02/2024 26.50p 27.00p 26.02p 26.50p 95085
28/02/2024 27.00p 27.00p 26.00p 26.50p 304969
27/02/2024 28.00p 29.00p 26.36p 27.00p 205125
26/02/2024 26.00p 29.00p 25.00p 28.00p 1114360
23/02/2024 24.50p 25.00p 24.06p 24.50p 45022
22/02/2024 24.50p 25.00p 24.00p 24.50p 47460
21/02/2024 24.00p 25.00p 24.00p 24.50p 406590
20/02/2024 23.50p 24.50p 23.16p 24.00p 395829
19/02/2024 23.50p 24.00p 23.05p 23.50p 153648
16/02/2024 23.50p 24.00p 23.10p 23.50p 243345
15/02/2024 23.50p 24.00p 23.00p 23.50p 284182
14/02/2024 23.50p 24.00p 23.00p 23.50p 95011
13/02/2024 24.50p 25.00p 23.00p 23.00p 92266
12/02/2024 25.50p 26.00p 23.50p 23.50p 344028
09/02/2024 26.00p 27.00p 24.00p 26.00p 15867
08/02/2024 25.50p 26.00p 25.00p 25.80p 78489
07/02/2024 25.50p 26.00p 25.50p 25.50p 125414
06/02/2024 25.00p 26.00p 24.00p 25.50p 213303
05/02/2024 25.00p 26.00p 24.00p 25.00p 88875
02/02/2024 25.50p 27.00p 24.45p 25.00p 181187
01/02/2024 25.00p 26.00p 24.74p 25.00p 93845
31/01/2024 24.75p 26.00p 24.00p 25.00p 371910
30/01/2024 26.25p 26.50p 24.67p 24.75p 320691
29/01/2024 29.25p 29.25p 25.60p 26.25p 433420
26/01/2024 29.25p 30.00p 28.50p 29.25p 48439
25/01/2024 30.00p 31.00p 28.50p 29.25p 129490
24/01/2024 30.00p 31.00p 29.00p 30.00p 51650
23/01/2024 29.50p 31.00p 29.00p 30.00p 368381
22/01/2024 30.50p 31.00p 29.32p 30.60p 264076
19/01/2024 30.50p 32.00p 30.00p 30.50p 157071
18/01/2024 31.50p 31.50p 30.00p 30.50p 889879
17/01/2024 32.50p 33.00p 31.00p 31.50p 120380
16/01/2024 33.75p 33.75p 32.00p 32.50p 90516
15/01/2024 33.75p 35.00p 33.25p 34.00p 45729
12/01/2024 34.00p 35.00p 33.50p 33.75p 41375
11/01/2024 35.50p 35.50p 34.00p 34.50p 13109
10/01/2024 35.50p 36.00p 34.00p 34.50p 160666
09/01/2024 35.50p 37.00p 34.50p 35.50p 55191
08/01/2024 36.00p 37.00p 34.50p 35.50p 126410
05/01/2024 35.50p 37.00p 34.80p 36.00p 297489
04/01/2024 35.00p 37.00p 34.00p 35.50p 99690
03/01/2024 34.50p 36.00p 34.00p 35.00p 34808
02/01/2024 35.00p 36.00p 34.00p 34.50p 124439
29/12/2023 35.00p 35.00p 34.00p 35.00p 15086
28/12/2023 32.50p 35.00p 32.50p 35.00p 186724
27/12/2023 32.00p 33.00p 32.00p 32.50p 17354
22/12/2023 31.00p 32.96p 31.00p 32.00p 59265
21/12/2023 31.00p 32.00p 30.00p 31.00p 106804
20/12/2023 30.00p 31.33p 30.00p 30.00p 249860
19/12/2023 28.00p 31.00p 27.25p 29.00p 412468
18/12/2023 26.50p 29.00p 26.50p 28.40p 361485
15/12/2023 27.00p 27.29p 26.00p 26.50p 247515
14/12/2023 29.00p 29.00p 26.20p 27.40p 196537
13/12/2023 29.00p 30.00p 28.00p 29.00p 10398
12/12/2023 29.50p 30.00p 28.00p 29.00p 88867
11/12/2023 29.50p 31.00p 28.00p 29.50p 25836
08/12/2023 29.50p 29.88p 28.67p 29.50p 52834
07/12/2023 29.50p 29.88p 29.49p 29.50p 25579
06/12/2023 29.50p 29.88p 29.10p 29.50p 66825
05/12/2023 29.50p 31.00p 28.00p 29.50p 38290
04/12/2023 29.50p 31.00p 28.00p 29.50p 41612
01/12/2023 30.00p 31.00p 28.00p 29.50p 125592
30/11/2023 30.50p 31.00p 29.00p 30.00p 572794
29/11/2023 31.00p 32.00p 30.00p 31.00p 43513
28/11/2023 31.00p 32.00p 30.00p 31.00p 135580
27/11/2023 31.00p 32.00p 30.00p 31.00p 92931
24/11/2023 30.50p 32.00p 30.00p 31.00p 67785
23/11/2023 29.00p 34.79p 28.00p 30.50p 1529879
22/11/2023 33.50p 33.50p 28.00p 29.00p 3575394
21/11/2023 35.50p 36.00p 33.03p 33.50p 124712
20/11/2023 35.75p 36.00p 35.00p 35.50p 202225
17/11/2023 35.75p 35.88p 35.55p 35.75p 68761
16/11/2023 36.75p 37.00p 35.00p 35.80p 292995
15/11/2023 37.00p 37.50p 36.50p 36.75p 134379
14/11/2023 37.50p 38.00p 36.00p 36.50p 91606
13/11/2023 37.50p 38.00p 37.00p 37.50p 114276
10/11/2023 37.50p 38.00p 37.00p 37.00p 167639
09/11/2023 38.50p 39.80p 37.36p 37.50p 517235
08/11/2023 38.50p 39.00p 38.00p 38.50p 195005
07/11/2023 38.50p 39.00p 37.00p 38.50p 351323
06/11/2023 39.00p 40.00p 38.00p 38.50p 348258
03/11/2023 38.75p 40.00p 38.00p 39.00p 213021
02/11/2023 38.00p 39.00p 37.50p 38.00p 1527704
01/11/2023 39.00p 40.00p 37.50p 38.50p 235202
31/10/2023 38.50p 40.00p 38.00p 38.50p 740132
30/10/2023 38.00p 40.00p 37.00p 39.00p 1008446
27/10/2023 37.50p 38.24p 36.00p 37.00p 136107
26/10/2023 38.00p 39.00p 36.73p 38.00p 62523
25/10/2023 38.00p 38.36p 37.22p 38.00p 35136
24/10/2023 38.50p 40.00p 37.00p 38.00p 120619

*Close Price adjusted for both dividends and splits