Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Invinity Energy Systems (IES) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits