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
22/12/2025 19.00p 20.00p 18.00p 19.00p 1485947
19/12/2025 18.25p 18.50p 18.00p 18.25p 1165333
18/12/2025 18.00p 18.50p 17.50p 18.25p 827821
17/12/2025 18.00p 18.50p 17.50p 18.00p 698466
16/12/2025 17.75p 18.50p 17.35p 18.00p 4517129
15/12/2025 17.50p 18.00p 17.00p 17.50p 1039439
12/12/2025 17.50p 18.00p 17.00p 17.50p 552081
11/12/2025 18.25p 19.00p 17.00p 17.50p 475325
10/12/2025 18.00p 18.50p 17.50p 18.00p 58482
09/12/2025 18.00p 18.50p 17.78p 18.00p 431600
08/12/2025 18.38p 19.00p 17.75p 18.00p 383386
05/12/2025 18.00p 19.00p 17.50p 18.38p 755166
04/12/2025 18.25p 19.00p 17.50p 17.50p 1412705
03/12/2025 18.50p 19.00p 17.68p 18.25p 400590
02/12/2025 18.50p 19.00p 18.00p 18.50p 446364
01/12/2025 18.50p 19.00p 18.00p 18.50p 195287
28/11/2025 18.50p 19.00p 18.00p 18.50p 106633
27/11/2025 18.50p 19.00p 18.00p 18.50p 99963
26/11/2025 18.50p 19.00p 18.00p 18.50p 170644
25/11/2025 18.50p 19.00p 18.00p 18.14p 180303
24/11/2025 18.75p 19.00p 18.00p 18.50p 345999
21/11/2025 19.25p 20.00p 18.50p 18.60p 147189
20/11/2025 19.25p 20.00p 18.50p 19.25p 108865
19/11/2025 19.25p 20.00p 18.50p 19.25p 395408
18/11/2025 19.50p 20.00p 18.50p 19.00p 549052
17/11/2025 19.50p 20.00p 19.00p 19.50p 158504
14/11/2025 20.25p 20.50p 19.00p 19.50p 389910
13/11/2025 20.50p 20.50p 20.00p 20.25p 97550
12/11/2025 20.50p 21.00p 20.00p 20.50p 64275
11/11/2025 20.50p 20.74p 20.00p 20.50p 185636
10/11/2025 20.50p 21.00p 20.00p 20.50p 195551
07/11/2025 20.50p 21.00p 20.00p 20.00p 157699
06/11/2025 20.25p 21.00p 20.00p 20.40p 828097
05/11/2025 21.50p 22.00p 20.00p 20.00p 526510
04/11/2025 21.50p 22.00p 21.00p 21.50p 55121
03/11/2025 21.50p 22.00p 21.00p 21.50p 407804
31/10/2025 22.00p 22.20p 20.37p 20.37p 360231
30/10/2025 22.00p 23.00p 21.00p 22.00p 351701
29/10/2025 20.50p 22.80p 20.00p 22.00p 968493
28/10/2025 20.00p 21.00p 20.00p 20.50p 298687
27/10/2025 19.75p 20.50p 19.50p 20.50p 1260244
24/10/2025 19.75p 20.50p 19.00p 19.75p 174174
23/10/2025 19.75p 20.50p 19.00p 19.75p 256062
22/10/2025 19.75p 20.50p 19.00p 19.75p 445614
21/10/2025 20.00p 20.50p 19.00p 19.75p 309228
20/10/2025 20.00p 20.50p 19.50p 20.50p 904292
17/10/2025 20.50p 21.00p 19.50p 20.00p 584250
16/10/2025 20.75p 21.00p 20.00p 20.50p 1161434
15/10/2025 20.75p 21.00p 20.50p 20.75p 372691
14/10/2025 20.50p 21.00p 20.00p 20.75p 1855338
13/10/2025 20.00p 21.00p 19.50p 21.00p 621945
10/10/2025 20.00p 20.50p 19.50p 20.00p 254382
09/10/2025 20.25p 20.83p 19.50p 20.00p 404740
08/10/2025 20.50p 21.00p 20.00p 20.25p 783598
07/10/2025 20.50p 21.00p 20.00p 20.50p 241688
06/10/2025 21.25p 22.00p 20.00p 20.80p 562725
03/10/2025 21.50p 22.00p 20.50p 21.25p 549085
02/10/2025 21.75p 22.50p 21.00p 21.50p 85321
01/10/2025 21.50p 22.50p 21.00p 21.75p 339001
30/09/2025 23.50p 24.00p 21.00p 21.50p 789234
29/09/2025 23.50p 25.75p 23.00p 23.50p 379756
26/09/2025 23.50p 24.00p 23.00p 24.00p 171038
25/09/2025 24.25p 24.50p 23.00p 23.50p 479512
24/09/2025 22.50p 25.00p 22.00p 24.25p 1591738
23/09/2025 21.75p 23.88p 20.60p 22.73p 856466
22/09/2025 22.00p 23.00p 21.00p 21.75p 140661
19/09/2025 22.00p 22.75p 21.00p 22.00p 396599
18/09/2025 22.00p 22.80p 21.30p 22.08p 302511
17/09/2025 22.25p 23.00p 21.00p 21.50p 137219
16/09/2025 22.25p 22.25p 22.25p 22.25p 104340
15/09/2025 22.25p 23.00p 21.50p 22.25p 222660
12/09/2025 22.00p 23.00p 21.00p 22.25p 278848
11/09/2025 22.50p 22.50p 21.75p 22.00p 467008
10/09/2025 22.50p 23.00p 21.00p 21.75p 707063
09/09/2025 23.00p 24.00p 22.00p 22.50p 1345576
08/09/2025 21.00p 22.00p 20.50p 22.20p 1924509
05/09/2025 20.00p 20.50p 19.50p 19.50p 520965
04/09/2025 20.00p 20.50p 19.50p 20.00p 386212
03/09/2025 20.00p 20.50p 19.50p 20.00p 206499
02/09/2025 20.00p 20.50p 19.50p 20.00p 193959
01/09/2025 20.00p 20.50p 19.70p 20.00p 264424
29/08/2025 20.50p 21.00p 20.00p 20.20p 321766
28/08/2025 20.50p 21.00p 20.00p 20.50p 207269
27/08/2025 20.50p 20.94p 20.00p 20.50p 284066
26/08/2025 20.50p 21.00p 20.00p 20.50p 76105
22/08/2025 20.50p 21.00p 20.00p 20.50p 250907
21/08/2025 20.25p 21.00p 19.50p 20.40p 341340
20/08/2025 20.25p 21.00p 19.50p 20.25p 172860
19/08/2025 20.25p 21.00p 19.50p 20.25p 402444
18/08/2025 20.50p 21.42p 19.60p 19.60p 150280
15/08/2025 21.00p 21.50p 20.00p 20.50p 266614
14/08/2025 21.00p 21.50p 20.50p 21.00p 212801
13/08/2025 21.50p 21.50p 20.50p 21.00p 283076
12/08/2025 21.50p 22.00p 20.90p 21.50p 135249
11/08/2025 22.00p 22.35p 21.00p 21.50p 195435
08/08/2025 22.00p 22.50p 21.50p 22.00p 119601
07/08/2025 22.00p 22.50p 21.62p 22.00p 27580
06/08/2025 21.75p 22.50p 21.00p 22.00p 237032
05/08/2025 21.75p 22.50p 21.00p 21.75p 61290
04/08/2025 21.75p 22.50p 21.00p 21.75p 175009
01/08/2025 22.00p 23.50p 21.00p 21.75p 1634681
31/07/2025 21.00p 21.50p 20.50p 20.75p 599772
30/07/2025 22.50p 23.00p 20.00p 21.00p 2041056
29/07/2025 24.50p 25.00p 22.10p 22.75p 718896
28/07/2025 24.25p 25.00p 24.00p 24.50p 362494
25/07/2025 24.75p 25.50p 24.00p 24.25p 284781
24/07/2025 24.75p 25.50p 24.00p 24.75p 80043
23/07/2025 24.75p 25.50p 24.00p 24.75p 208149
22/07/2025 26.25p 26.50p 24.37p 24.90p 709860
21/07/2025 27.00p 28.00p 26.00p 26.25p 566857
18/07/2025 27.00p 28.00p 26.00p 27.00p 269621
17/07/2025 27.00p 27.90p 26.00p 27.00p 698735
16/07/2025 27.00p 28.00p 26.60p 27.00p 375608
15/07/2025 28.00p 28.56p 26.50p 28.56p 523736
14/07/2025 27.50p 29.00p 27.00p 28.00p 833178
11/07/2025 23.50p 28.00p 23.00p 27.50p 1899617
10/07/2025 23.50p 24.00p 23.00p 23.50p 333422
09/07/2025 23.75p 24.50p 23.00p 23.50p 349587
08/07/2025 24.00p 24.50p 23.45p 23.75p 793509
07/07/2025 24.00p 25.00p 23.50p 25.00p 307293
04/07/2025 24.00p 24.50p 23.50p 24.00p 122734
03/07/2025 23.50p 24.50p 23.00p 24.00p 303944
02/07/2025 23.75p 24.50p 23.00p 23.75p 250567
01/07/2025 23.75p 24.50p 23.00p 23.75p 267482
30/06/2025 24.25p 25.00p 23.00p 23.75p 871402
27/06/2025 24.00p 25.00p 23.50p 24.25p 431984
26/06/2025 24.50p 25.00p 23.50p 24.00p 769642
25/06/2025 24.50p 25.00p 24.00p 24.50p 936602
24/06/2025 23.25p 25.50p 23.00p 24.30p 739918
23/06/2025 22.50p 24.00p 22.00p 23.00p 1326839
20/06/2025 21.00p 22.50p 19.63p 22.10p 943442
19/06/2025 19.00p 21.93p 18.50p 21.93p 1330929
18/06/2025 17.75p 19.50p 17.50p 19.00p 509405
17/06/2025 17.25p 18.36p 17.00p 17.75p 589004
16/06/2025 16.50p 17.50p 16.00p 17.25p 866654
13/06/2025 16.50p 16.85p 16.16p 16.50p 272528
12/06/2025 16.00p 16.88p 15.50p 16.50p 293190
11/06/2025 16.00p 16.40p 15.92p 16.00p 135853
10/06/2025 16.00p 16.50p 15.50p 16.00p 374677
09/06/2025 16.00p 16.50p 15.50p 16.00p 256975
06/06/2025 16.00p 16.29p 15.83p 16.00p 444944
05/06/2025 16.00p 16.50p 15.50p 16.00p 294816
04/06/2025 16.00p 16.50p 15.50p 16.00p 533138
03/06/2025 16.00p 16.50p 15.50p 15.52p 793008
02/06/2025 16.00p 16.50p 15.50p 16.00p 1212080
30/05/2025 17.25p 17.50p 15.00p 15.80p 1937834
29/05/2025 16.00p 17.50p 15.50p 17.00p 1304250
28/05/2025 15.50p 16.50p 15.17p 16.00p 1254045
27/05/2025 13.75p 15.95p 13.50p 15.50p 457937
23/05/2025 13.50p 15.00p 13.50p 13.75p 838224
22/05/2025 13.50p 14.00p 13.00p 13.50p 614411
21/05/2025 13.00p 13.50p 12.85p 13.25p 449978
20/05/2025 13.00p 13.24p 12.53p 13.00p 54773
19/05/2025 13.00p 13.24p 12.66p 13.00p 463237
16/05/2025 13.00p 13.24p 12.65p 13.00p 448242
15/05/2025 13.00p 13.20p 12.67p 13.00p 1020563
14/05/2025 13.00p 13.35p 12.63p 13.00p 113809
13/05/2025 12.75p 13.00p 12.56p 13.00p 248722
12/05/2025 12.75p 13.00p 12.50p 12.75p 205841
09/05/2025 12.25p 13.00p 12.00p 12.75p 749751
08/05/2025 12.13p 12.25p 12.00p 12.00p 230150
07/05/2025 12.25p 12.50p 12.00p 12.13p 1957606
06/05/2025 13.12p 13.50p 12.25p 12.25p 2222082
02/05/2025 13.25p 13.50p 12.75p 13.13p 708558
01/05/2025 13.38p 13.75p 13.00p 13.25p 527570
30/04/2025 13.12p 13.75p 12.86p 13.40p 1014749
29/04/2025 12.50p 13.28p 12.50p 13.12p 269249
28/04/2025 12.50p 12.90p 12.00p 12.50p 248035
25/04/2025 12.25p 13.00p 12.25p 12.50p 351399
24/04/2025 12.25p 12.50p 12.03p 12.50p 591865
23/04/2025 12.25p 12.44p 12.05p 12.25p 2451766
22/04/2025 12.13p 12.50p 11.75p 12.25p 600895
17/04/2025 12.13p 12.63p 12.00p 12.13p 207460
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

*Close Price adjusted for both dividends and splits