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
05/10/2021 87.50p 89.65p 80.00p 81.00p 170801
04/10/2021 87.50p 95.00p 86.30p 87.00p 268864
01/10/2021 86.50p 90.00p 85.00p 87.00p 162685
30/09/2021 98.50p 100.00p 85.28p 88.00p 1448571
29/09/2021 106.00p 110.00p 95.00p 95.40p 861848
28/09/2021 110.00p 115.00p 105.00p 107.00p 242319
27/09/2021 117.50p 117.75p 112.08p 113.50p 28497
24/09/2021 121.00p 122.00p 115.00p 115.50p 400801
23/09/2021 125.00p 126.28p 120.23p 121.50p 316359
22/09/2021 124.50p 130.00p 123.00p 124.00p 432087
21/09/2021 126.50p 132.00p 123.70p 124.50p 688098
20/09/2021 129.50p 129.50p 120.00p 126.00p 162355
17/09/2021 128.50p 132.00p 127.00p 132.00p 33540
16/09/2021 127.50p 132.00p 125.00p 130.00p 91841
15/09/2021 127.50p 128.25p 126.00p 128.00p 10311
14/09/2021 130.00p 132.70p 125.00p 127.50p 24331
13/09/2021 131.00p 133.84p 129.06p 133.00p 43916
10/09/2021 123.50p 134.75p 123.50p 131.00p 1095998
09/09/2021 123.50p 126.50p 122.00p 124.00p 1972460
08/09/2021 125.00p 125.00p 120.00p 123.50p 257722
07/09/2021 125.00p 129.00p 120.25p 125.00p 37850
06/09/2021 125.00p 130.00p 125.00p 125.00p 20455
03/09/2021 127.50p 130.00p 120.20p 125.00p 63894
02/09/2021 127.50p 130.00p 126.10p 127.50p 28631
01/09/2021 127.50p 129.75p 126.00p 127.50p 8605
31/08/2021 125.50p 130.00p 124.00p 126.00p 77532
30/08/2021 123.50p 133.00p 120.00p 125.50p 86318
27/08/2021 123.50p 133.00p 120.00p 125.50p 86318
26/08/2021 121.00p 125.00p 117.00p 123.50p 53145
25/08/2021 118.50p 120.00p 117.00p 118.50p 111893
24/08/2021 116.50p 120.00p 116.50p 118.50p 495524
23/08/2021 121.50p 123.00p 113.00p 116.50p 94876
20/08/2021 127.50p 130.00p 120.00p 122.00p 148893
19/08/2021 130.50p 131.00p 126.02p 127.50p 37635
18/08/2021 130.50p 133.00p 129.00p 130.50p 26194
17/08/2021 133.00p 136.00p 129.70p 130.50p 5190
16/08/2021 134.00p 138.00p 130.00p 133.00p 85750
13/08/2021 127.50p 135.00p 127.00p 132.50p 171781
12/08/2021 132.50p 134.00p 125.00p 127.50p 119918
11/08/2021 132.50p 134.00p 130.00p 130.00p 40885
10/08/2021 132.50p 136.00p 130.00p 133.00p 185730
09/08/2021 126.00p 138.35p 123.00p 133.00p 154377
06/08/2021 124.50p 127.00p 120.00p 126.00p 425366
05/08/2021 126.00p 126.00p 122.00p 126.00p 89583
04/08/2021 130.00p 130.00p 122.00p 126.00p 363524
03/08/2021 134.50p 137.00p 128.00p 130.00p 62422
02/08/2021 132.50p 147.40p 131.00p 134.50p 175786
30/07/2021 117.50p 133.00p 115.00p 132.50p 656171
29/07/2021 115.00p 119.50p 113.00p 117.50p 361926
28/07/2021 111.50p 120.00p 110.00p 115.00p 167365
27/07/2021 110.50p 113.00p 110.00p 111.50p 70598
26/07/2021 110.00p 112.40p 109.40p 111.50p 37234
23/07/2021 103.50p 111.92p 100.00p 110.00p 126296
22/07/2021 106.50p 108.00p 103.00p 104.00p 304553
21/07/2021 105.00p 110.00p 101.50p 106.50p 71213
20/07/2021 110.00p 112.00p 105.00p 101.00p 109865
19/07/2021 112.50p 113.00p 101.11p 107.50p 174706
16/07/2021 115.00p 118.00p 110.00p 112.50p 48812
15/07/2021 117.50p 120.00p 112.00p 115.00p 57476
14/07/2021 117.50p 120.00p 115.00p 117.50p 48158
13/07/2021 117.50p 120.00p 115.00p 117.50p 82204
12/07/2021 122.50p 125.00p 115.00p 117.50p 237715
09/07/2021 122.50p 122.75p 120.00p 122.50p 33034
08/07/2021 122.50p 125.00p 120.13p 125.00p 40652
07/07/2021 123.50p 125.00p 120.00p 122.50p 91088
06/07/2021 128.50p 130.00p 122.00p 125.00p 120583
05/07/2021 129.00p 132.00p 125.00p 128.50p 59877
02/07/2021 127.50p 130.00p 122.50p 122.50p 41726
01/07/2021 122.50p 130.00p 121.00p 125.00p 95479
30/06/2021 127.50p 130.00p 115.55p 117.00p 280898
29/06/2021 127.00p 130.00p 121.50p 121.50p 181058
28/06/2021 133.00p 136.00p 127.00p 127.00p 78797
25/06/2021 133.00p 135.00p 131.08p 135.00p 20691
24/06/2021 133.50p 135.50p 131.00p 133.00p 75575
23/06/2021 138.00p 140.00p 131.00p 133.50p 41581
22/06/2021 138.00p 138.00p 135.51p 136.00p 46047
21/06/2021 139.50p 142.00p 135.00p 138.00p 49024
18/06/2021 139.50p 143.00p 138.35p 139.50p 55197
17/06/2021 139.50p 140.70p 138.10p 139.50p 11061
16/06/2021 139.50p 141.50p 138.00p 139.50p 31815
15/06/2021 139.00p 142.50p 135.00p 139.50p 27223
14/06/2021 143.00p 145.00p 135.20p 139.00p 92809
11/06/2021 144.50p 146.00p 141.00p 143.00p 43232
10/06/2021 145.00p 147.00p 142.00p 145.00p 34967
09/06/2021 139.00p 148.00p 137.20p 145.00p 114579
08/06/2021 146.50p 148.00p 139.00p 140.00p 106210
07/06/2021 150.00p 153.00p 145.00p 145.00p 93899
04/06/2021 151.50p 153.00p 147.00p 150.00p 41100
03/06/2021 157.50p 159.00p 150.15p 151.00p 209648
02/06/2021 157.50p 160.00p 156.00p 157.50p 20004
01/06/2021 161.50p 168.00p 156.11p 157.50p 51318
31/05/2021 164.00p 168.00p 158.00p 158.00p 78761
28/05/2021 164.00p 168.00p 158.00p 158.00p 58761
27/05/2021 164.00p 169.00p 160.00p 164.00p 110302
26/05/2021 164.00p 167.00p 160.00p 164.00p 110725
25/05/2021 157.50p 169.80p 155.55p 164.00p 104442
24/05/2021 160.00p 165.00p 155.00p 155.50p 65793
21/05/2021 167.50p 170.00p 152.50p 157.00p 105297
20/05/2021 167.50p 174.00p 164.00p 167.50p 93100
19/05/2021 171.00p 172.00p 165.00p 165.00p 166993
18/05/2021 171.50p 177.00p 170.00p 177.00p 101478
17/05/2021 161.00p 178.50p 155.00p 173.00p 314880
14/05/2021 155.00p 160.00p 150.00p 157.50p 46616
13/05/2021 160.00p 160.00p 152.00p 155.00p 106201
12/05/2021 156.50p 162.00p 145.00p 160.00p 411796
11/05/2021 131.00p 170.00p 130.00p 156.50p 1105360
10/05/2021 126.50p 129.00p 122.00p 123.00p 87313
07/05/2021 129.00p 132.00p 120.30p 126.50p 214299
06/05/2021 133.00p 135.00p 126.00p 129.00p 118745
05/05/2021 134.50p 140.00p 133.00p 133.00p 68402
04/05/2021 131.00p 139.65p 128.00p 135.00p 135318
03/05/2021 131.00p 134.00p 128.15p 131.00p 123292
30/04/2021 131.00p 134.00p 128.15p 131.00p 123292
29/04/2021 131.00p 134.00p 127.00p 131.00p 277303
28/04/2021 133.00p 135.00p 129.05p 130.00p 485082
27/04/2021 135.50p 137.00p 130.00p 135.00p 237418
26/04/2021 117.50p 140.00p 115.90p 137.00p 1160022
23/04/2021 118.50p 120.00p 112.00p 117.50p 85263
22/04/2021 113.00p 123.00p 112.00p 119.00p 888681
21/04/2021 117.50p 119.00p 110.00p 113.00p 457994
20/04/2021 125.00p 128.00p 115.00p 117.00p 403166
19/04/2021 137.00p 139.00p 122.50p 125.00p 416246
16/04/2021 143.00p 145.00p 135.00p 137.00p 442019
15/04/2021 151.00p 153.00p 141.50p 142.00p 192447
14/04/2021 151.50p 153.00p 149.00p 151.00p 219032
13/04/2021 156.00p 159.00p 150.00p 151.50p 385817
12/04/2021 154.00p 159.00p 150.80p 156.00p 302182
09/04/2021 154.00p 158.00p 152.00p 152.00p 276097
08/04/2021 150.00p 158.00p 150.00p 154.00p 540207
07/04/2021 152.00p 155.00p 148.00p 148.00p 339744
06/04/2021 138.50p 154.00p 137.00p 152.00p 4766127
05/04/2021 138.50p 140.00p 137.00p 138.50p 116252
02/04/2021 138.50p 140.00p 137.00p 138.50p 116252
01/04/2021 138.50p 140.00p 137.00p 138.50p 117159
31/03/2021 138.50p 141.50p 136.67p 138.50p 736935
30/03/2021 140.50p 143.00p 135.00p 142.00p 1234507
29/03/2021 139.00p 144.00p 138.00p 139.50p 594240
26/03/2021 143.50p 144.00p 139.00p 139.00p 190969
25/03/2021 143.50p 145.00p 142.00p 143.50p 69356
24/03/2021 145.00p 148.00p 142.00p 143.50p 862050
23/03/2021 144.00p 146.56p 140.00p 145.00p 106415
22/03/2021 145.00p 148.00p 140.00p 144.00p 1186527
19/03/2021 145.00p 147.00p 142.60p 145.00p 61932
18/03/2021 145.00p 150.00p 142.00p 145.00p 34849
17/03/2021 145.50p 148.00p 142.00p 143.00p 67510
16/03/2021 146.50p 149.30p 143.00p 148.00p 74683
15/03/2021 146.50p 150.00p 143.00p 146.50p 55223
12/03/2021 146.00p 160.00p 143.00p 146.50p 271376
11/03/2021 150.00p 155.00p 142.00p 146.00p 198985
10/03/2021 153.00p 155.00p 145.00p 150.00p 74006
09/03/2021 140.00p 160.00p 135.50p 150.00p 324860
08/03/2021 141.00p 145.00p 130.18p 137.00p 160804
05/03/2021 151.50p 155.00p 138.00p 141.00p 58445
04/03/2021 151.50p 162.00p 148.00p 150.00p 403954
03/03/2021 165.00p 166.00p 148.00p 152.00p 236366
02/03/2021 167.50p 170.00p 162.00p 162.00p 154621
01/03/2021 167.50p 169.88p 166.00p 168.00p 28479
26/02/2021 170.50p 175.00p 165.00p 167.50p 95441
25/02/2021 162.50p 175.00p 160.00p 166.00p 74604
24/02/2021 174.00p 182.00p 160.00p 162.00p 245000
23/02/2021 188.00p 189.96p 171.00p 174.00p 131184
22/02/2021 194.00p 198.00p 186.00p 186.00p 140723
19/02/2021 201.00p 206.00p 190.00p 195.00p 164396
18/02/2021 211.00p 212.80p 196.25p 198.00p 101934
17/02/2021 212.00p 220.00p 202.00p 214.00p 190935
16/02/2021 213.00p 218.00p 208.00p 208.00p 113025
15/02/2021 213.00p 218.00p 206.00p 213.00p 123764
12/02/2021 208.00p 213.00p 206.00p 213.00p 13854
11/02/2021 207.00p 212.00p 202.25p 208.00p 117996
10/02/2021 205.00p 212.00p 201.50p 212.00p 91683
09/02/2021 205.00p 207.00p 200.00p 205.00p 79579
08/02/2021 205.00p 210.00p 200.00p 202.00p 92932
05/02/2021 205.00p 208.50p 200.00p 205.00p 122121
04/02/2021 205.00p 210.00p 201.00p 202.00p 171872
03/02/2021 204.00p 210.00p 200.00p 205.00p 99065
02/02/2021 208.00p 212.00p 202.80p 204.00p 100773
01/02/2021 206.00p 212.00p 202.00p 208.00p 54359
29/01/2021 205.00p 214.00p 200.00p 206.00p 60138
28/01/2021 204.00p 212.00p 200.00p 209.00p 221952
27/01/2021 215.00p 220.00p 198.00p 204.00p 84740
26/01/2021 215.00p 220.00p 210.00p 212.00p 98770
25/01/2021 203.00p 230.00p 202.00p 214.00p 221245
22/01/2021 201.50p 214.00p 200.00p 204.00p 139359
21/01/2021 190.50p 208.00p 187.80p 198.00p 3035041
20/01/2021 192.00p 198.00p 186.00p 189.00p 110117
19/01/2021 192.00p 202.00p 187.00p 190.00p 1100708
18/01/2021 186.00p 195.00p 185.00p 192.00p 257484
15/01/2021 197.00p 200.00p 184.15p 187.00p 298373
14/01/2021 198.00p 206.00p 194.00p 196.00p 113541
13/01/2021 196.00p 200.00p 192.00p 200.00p 117463
12/01/2021 203.00p 205.50p 192.00p 196.00p 231990
11/01/2021 209.00p 210.00p 201.00p 204.00p 131032
08/01/2021 211.00p 212.00p 204.00p 209.00p 611360
07/01/2021 208.00p 220.00p 206.00p 210.00p 762640
06/01/2021 213.00p 218.00p 204.00p 207.00p 172960
05/01/2021 224.00p 226.00p 210.00p 216.00p 75233
04/01/2021 219.00p 236.00p 219.00p 228.00p 341347
01/01/2021 220.00p 230.00p 216.40p 230.00p 74802
31/12/2020 220.00p 230.00p 216.40p 230.00p 74802
30/12/2020 225.00p 240.00p 214.50p 220.00p 795826

*Close Price adjusted for both dividends and splits