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:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Invinity Energy Systems (IES) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2025 | 10.75p | 11.00p | 10.56p | 10.75p | 493946 |
| 06/03/2025 | 10.75p | 11.00p | 10.56p | 10.75p | 227219 |
| 05/03/2025 | 11.00p | 11.50p | 10.56p | 10.90p | 210239 |
| 04/03/2025 | 11.25p | 11.50p | 10.50p | 10.50p | 221652 |
| 03/03/2025 | 11.75p | 12.00p | 11.06p | 11.30p | 478414 |
| 28/02/2025 | 11.75p | 11.75p | 11.52p | 11.75p | 197978 |
| 27/02/2025 | 11.75p | 11.90p | 11.52p | 11.75p | 201335 |
| 26/02/2025 | 11.75p | 12.00p | 11.51p | 11.75p | 279119 |
| 25/02/2025 | 11.75p | 12.00p | 11.50p | 11.75p | 509707 |
| 24/02/2025 | 12.25p | 12.50p | 11.60p | 11.75p | 997750 |
| 21/02/2025 | 12.50p | 13.00p | 12.00p | 12.30p | 219317 |
| 20/02/2025 | 13.00p | 13.50p | 12.50p | 12.50p | 796976 |
| 19/02/2025 | 13.00p | 13.22p | 12.66p | 13.00p | 956581 |
| 18/02/2025 | 12.75p | 14.45p | 12.75p | 13.00p | 3889867 |
| 17/02/2025 | 12.25p | 12.75p | 11.61p | 12.00p | 314012 |
| 14/02/2025 | 12.25p | 12.50p | 12.05p | 12.05p | 179300 |
| 13/02/2025 | 12.50p | 12.75p | 12.00p | 12.25p | 1210601 |
| 12/02/2025 | 12.50p | 12.80p | 12.00p | 12.50p | 292951 |
| 11/02/2025 | 12.75p | 13.00p | 12.12p | 12.50p | 521799 |
| 10/02/2025 | 13.00p | 13.30p | 12.50p | 12.75p | 390825 |
| 07/02/2025 | 13.00p | 13.50p | 12.63p | 13.00p | 180625 |
| 06/02/2025 | 13.00p | 13.50p | 12.59p | 12.90p | 513773 |
| 05/02/2025 | 12.50p | 13.39p | 12.26p | 13.00p | 314926 |
| 04/02/2025 | 13.25p | 13.50p | 12.20p | 12.55p | 367425 |
| 03/02/2025 | 13.12p | 13.50p | 13.00p | 13.25p | 243659 |
| 31/01/2025 | 13.25p | 13.50p | 13.00p | 13.12p | 236364 |
| 30/01/2025 | 13.75p | 14.00p | 13.00p | 13.25p | 403483 |
| 29/01/2025 | 14.00p | 14.00p | 13.50p | 13.75p | 427579 |
| 28/01/2025 | 14.25p | 14.50p | 13.50p | 14.00p | 248952 |
| 27/01/2025 | 14.25p | 14.50p | 14.00p | 14.25p | 56866 |
| 24/01/2025 | 14.25p | 14.50p | 14.00p | 14.25p | 77971 |
| 23/01/2025 | 14.75p | 15.00p | 14.00p | 14.25p | 255401 |
| 22/01/2025 | 14.75p | 15.00p | 14.50p | 14.75p | 212830 |
| 21/01/2025 | 14.75p | 15.00p | 14.50p | 14.75p | 304339 |
| 20/01/2025 | 15.00p | 15.00p | 14.50p | 14.75p | 430510 |
| 17/01/2025 | 15.50p | 15.53p | 14.50p | 15.00p | 278664 |
| 16/01/2025 | 15.50p | 16.00p | 15.00p | 15.50p | 178087 |
| 15/01/2025 | 15.50p | 16.00p | 15.00p | 15.50p | 197550 |
| 14/01/2025 | 15.50p | 16.00p | 15.00p | 15.50p | 171724 |
| 13/01/2025 | 16.50p | 17.00p | 15.48p | 15.50p | 554732 |
| 10/01/2025 | 17.25p | 17.50p | 16.50p | 16.50p | 457257 |
| 09/01/2025 | 17.50p | 18.00p | 17.17p | 17.25p | 95711 |
| 08/01/2025 | 19.00p | 19.50p | 17.13p | 17.50p | 991598 |
| 07/01/2025 | 18.50p | 20.40p | 18.50p | 19.00p | 609630 |
| 06/01/2025 | 17.50p | 19.50p | 17.50p | 19.40p | 1277397 |
| 03/01/2025 | 16.50p | 18.00p | 16.50p | 17.50p | 516024 |
| 02/01/2025 | 16.00p | 16.50p | 15.50p | 16.50p | 239274 |
| 31/12/2024 | 16.00p | 16.35p | 15.61p | 16.00p | 72563 |
| 30/12/2024 | 14.75p | 16.50p | 14.75p | 16.00p | 482707 |
| 27/12/2024 | 14.50p | 14.85p | 14.03p | 14.50p | 578911 |
| 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 |
*Close Price adjusted for both dividends and splits