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
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
29/12/2020 195.00p 226.00p 192.00p 222.00p 205472
28/12/2020 192.50p 200.00p 190.00p 190.00p 55986
25/12/2020 192.50p 200.00p 190.00p 190.00p 55986
24/12/2020 192.50p 200.00p 190.00p 190.00p 55986
23/12/2020 195.00p 200.00p 187.00p 195.00p 145887
22/12/2020 188.00p 200.00p 187.00p 200.00p 155590
21/12/2020 188.00p 190.00p 184.00p 190.00p 96814
18/12/2020 188.00p 189.80p 185.56p 188.00p 341783
17/12/2020 185.00p 195.00p 183.30p 191.00p 309471
16/12/2020 191.50p 193.00p 182.31p 185.00p 121689
15/12/2020 195.00p 200.00p 188.00p 190.00p 75353
14/12/2020 202.00p 204.00p 192.00p 196.00p 106696
11/12/2020 199.50p 201.00p 191.20p 200.00p 72894
10/12/2020 202.00p 206.00p 196.00p 199.50p 101581
09/12/2020 215.00p 220.00p 194.48p 204.00p 190887
08/12/2020 224.00p 234.00p 214.00p 215.00p 376074
07/12/2020 191.50p 228.00p 190.00p 224.00p 215401
04/12/2020 192.50p 195.00p 188.60p 192.00p 119289
03/12/2020 181.00p 195.00p 179.00p 190.00p 493197
02/12/2020 192.50p 192.80p 188.00p 190.50p 20988
01/12/2020 188.50p 195.00p 187.00p 195.00p 143425
30/11/2020 182.50p 190.00p 180.00p 188.50p 129199
27/11/2020 190.50p 198.00p 180.00p 183.00p 99941
26/11/2020 205.00p 212.00p 190.00p 190.50p 152892
25/11/2020 203.00p 208.00p 195.00p 208.00p 357304
24/11/2020 172.50p 208.00p 172.00p 204.00p 710103
23/11/2020 156.50p 193.00p 156.50p 168.00p 447284
20/11/2020 140.00p 163.00p 137.00p 156.50p 321476
19/11/2020 134.00p 144.84p 131.00p 140.00p 169722
18/11/2020 132.50p 134.00p 126.50p 131.00p 96617
17/11/2020 133.50p 133.50p 128.00p 132.00p 146412
16/11/2020 129.00p 134.00p 129.00p 133.50p 119517
13/11/2020 130.00p 133.00p 126.00p 130.00p 60202
12/11/2020 125.00p 134.90p 122.00p 130.00p 158462
10/11/2020 125.00p 126.00p 120.00p 125.00p 60821
09/11/2020 112.50p 129.80p 111.50p 125.00p 159913
06/11/2020 110.00p 110.00p 100.00p 105.00p 35396
05/11/2020 110.00p 110.00p 104.00p 108.00p 42473
04/11/2020 110.00p 110.00p 105.00p 110.00p 595
03/11/2020 110.00p 110.00p 105.00p 110.00p 29990
02/11/2020 110.00p 110.00p 105.00p 110.00p 16337
30/10/2020 110.00p 112.00p 105.60p 110.00p 14557
29/10/2020 107.50p 113.50p 105.00p 110.00p 6912
28/10/2020 121.00p 121.00p 105.00p 110.00p 59767
27/10/2020 120.00p 125.00p 115.25p 121.00p 49585
26/10/2020 120.00p 125.00p 116.00p 123.00p 30267
23/10/2020 120.00p 123.40p 115.00p 120.00p 20034
22/10/2020 125.00p 125.00p 117.50p 120.00p 26256
21/10/2020 135.00p 140.00p 120.00p 120.00p 46949
20/10/2020 135.00p 135.00p 130.50p 135.00p 6942
19/10/2020 135.00p 138.50p 130.26p 135.00p 58196
16/10/2020 126.50p 139.00p 123.70p 135.00p 109824
15/10/2020 125.00p 130.00p 123.20p 126.50p 58205
14/10/2020 120.00p 127.00p 110.10p 125.00p 119590
13/10/2020 120.00p 124.33p 115.00p 122.00p 84929
12/10/2020 120.00p 124.33p 115.50p 120.00p 41293
09/10/2020 125.00p 127.44p 116.45p 120.00p 81227
08/10/2020 127.50p 137.00p 125.10p 127.50p 136396
07/10/2020 120.00p 138.00p 118.70p 127.50p 148668
06/10/2020 105.00p 124.00p 105.00p 115.00p 132155
05/10/2020 105.00p 110.85p 103.60p 105.00p 38833
02/10/2020 110.00p 110.00p 105.00p 105.00p 55502
01/10/2020 108.50p 110.00p 101.94p 110.00p 81560
30/09/2020 112.00p 114.00p 106.50p 108.50p 67191
29/09/2020 97.50p 128.00p 97.50p 110.00p 110865
28/09/2020 95.00p 102.00p 94.55p 97.50p 29871
25/09/2020 95.00p 97.00p 92.60p 95.00p 6029
24/09/2020 97.50p 97.90p 92.00p 95.00p 55824
23/09/2020 95.00p 100.00p 89.10p 97.50p 35317
22/09/2020 95.00p 95.00p 93.50p 95.00p 23593
21/09/2020 100.00p 100.00p 92.00p 95.00p 71266
18/09/2020 100.00p 101.00p 95.55p 100.00p 55133
17/09/2020 101.00p 102.90p 96.00p 100.00p 66610
16/09/2020 102.50p 104.00p 100.00p 102.50p 17609
15/09/2020 105.00p 105.00p 100.00p 102.50p 56303
14/09/2020 103.50p 109.00p 101.10p 105.00p 7452
11/09/2020 110.00p 110.00p 103.00p 103.50p 44083
10/09/2020 110.00p 115.00p 106.00p 110.00p 6972
09/09/2020 112.50p 114.50p 107.00p 110.00p 33860
08/09/2020 120.00p 121.00p 112.50p 112.50p 37371
07/09/2020 112.00p 120.00p 109.00p 120.00p 86663
04/09/2020 110.00p 110.00p 105.20p 110.00p 5105
03/09/2020 107.50p 110.00p 105.20p 110.00p 11490
02/09/2020 107.50p 108.00p 105.10p 107.50p 7681
01/09/2020 110.00p 110.00p 105.10p 107.50p 46581
31/08/2020 112.50p 112.50p 109.00p 110.00p 10701
28/08/2020 112.50p 112.50p 109.00p 110.00p 10701
27/08/2020 113.00p 113.00p 108.00p 110.00p 62494
26/08/2020 113.00p 115.00p 112.00p 113.00p 3216
25/08/2020 113.00p 113.00p 110.12p 113.00p 40581
24/08/2020 110.00p 115.00p 110.00p 113.00p 16511
21/08/2020 110.00p 112.22p 106.50p 110.00p 7533
20/08/2020 110.00p 112.22p 110.00p 110.00p 1027
19/08/2020 110.00p 112.22p 106.50p 110.00p 17658
18/08/2020 112.50p 112.50p 110.00p 110.00p 8158
17/08/2020 115.00p 115.00p 105.00p 112.50p 36041
14/08/2020 115.00p 117.90p 110.00p 115.00p 22619
13/08/2020 108.50p 120.00p 108.50p 115.00p 61447
12/08/2020 100.00p 107.50p 97.00p 107.50p 24440
11/08/2020 105.00p 105.00p 97.25p 100.00p 97594
10/08/2020 109.00p 115.00p 101.00p 105.00p 39270
07/08/2020 108.50p 110.00p 103.00p 107.00p 28506
06/08/2020 110.50p 111.00p 106.00p 108.00p 13791
05/08/2020 112.50p 112.50p 109.25p 110.50p 4534
04/08/2020 110.00p 112.50p 109.00p 112.50p 8591
03/08/2020 110.00p 110.00p 103.00p 110.00p 17289
31/07/2020 112.50p 112.50p 106.11p 110.00p 9712
30/07/2020 115.00p 118.36p 110.00p 112.50p 43446
29/07/2020 121.00p 122.40p 115.00p 115.00p 22370
28/07/2020 104.00p 128.00p 104.00p 121.00p 110457
27/07/2020 104.00p 110.00p 100.50p 104.00p 49402
24/07/2020 110.00p 114.00p 97.00p 105.00p 93249
23/07/2020 120.00p 120.00p 105.85p 110.00p 111690
22/07/2020 120.00p 121.00p 115.00p 120.00p 22822
21/07/2020 120.00p 121.00p 116.00p 120.00p 74305
20/07/2020 117.50p 121.90p 117.50p 120.00p 16786
17/07/2020 119.00p 123.00p 117.00p 117.50p 23980
16/07/2020 134.00p 134.00p 115.08p 119.00p 97614
15/07/2020 134.00p 135.60p 131.00p 134.00p 18110
14/07/2020 134.00p 136.40p 130.08p 134.00p 19701
13/07/2020 132.00p 140.00p 130.08p 134.00p 43019
10/07/2020 134.00p 136.00p 128.00p 132.00p 54860
09/07/2020 135.00p 137.20p 133.00p 134.00p 45939
08/07/2020 141.00p 141.00p 128.00p 135.00p 81968
07/07/2020 141.00p 142.20p 136.99p 141.00p 21750

*Close Price adjusted for both dividends and splits