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
10/03/2022 78.00p 83.80p 77.00p 82.00p 341495
09/03/2022 77.50p 79.80p 77.50p 77.50p 106944
08/03/2022 77.50p 80.00p 74.98p 77.50p 475554
07/03/2022 79.00p 82.00p 75.00p 76.00p 205981
04/03/2022 82.50p 83.00p 78.00p 79.00p 523239
03/03/2022 85.00p 87.00p 82.20p 82.50p 89929
02/03/2022 93.50p 95.00p 83.10p 85.00p 102581
01/03/2022 93.50p 98.00p 91.60p 93.50p 92673
28/02/2022 97.00p 98.00p 92.00p 93.50p 78158
25/02/2022 90.00p 99.40p 90.00p 97.00p 252889
24/02/2022 83.00p 92.00p 81.00p 91.00p 105086
23/02/2022 77.50p 85.00p 72.25p 84.50p 180368
22/02/2022 76.50p 78.00p 71.00p 73.00p 35400
21/02/2022 77.00p 78.00p 75.35p 76.50p 60140
18/02/2022 77.50p 79.00p 75.00p 77.00p 14412
17/02/2022 77.50p 78.80p 76.45p 77.50p 39960
16/02/2022 77.00p 78.60p 76.00p 77.50p 41916
15/02/2022 76.50p 77.00p 75.00p 77.00p 36133
14/02/2022 78.50p 79.00p 74.30p 76.50p 52963
11/02/2022 79.00p 79.91p 77.00p 78.50p 91509
10/02/2022 75.50p 81.77p 73.60p 79.00p 110322
09/02/2022 80.50p 83.00p 73.00p 75.50p 165078
08/02/2022 84.00p 84.00p 75.00p 80.50p 140986
07/02/2022 83.50p 86.50p 83.50p 85.00p 173054
04/02/2022 80.00p 87.00p 80.00p 83.50p 516540
03/02/2022 67.00p 82.50p 66.32p 80.00p 749343
02/02/2022 61.50p 65.30p 60.12p 64.50p 188297
01/02/2022 59.50p 67.69p 59.45p 61.00p 540518
31/01/2022 57.50p 63.70p 54.27p 60.00p 828900
28/01/2022 62.50p 67.00p 53.00p 58.00p 828566
27/01/2022 71.50p 74.00p 59.00p 61.00p 695156
26/01/2022 70.50p 73.50p 70.05p 72.00p 112718
25/01/2022 69.50p 72.00p 68.00p 70.50p 115911
24/01/2022 74.00p 75.00p 68.00p 69.50p 145982
21/01/2022 77.00p 80.00p 73.66p 75.00p 90381
20/01/2022 82.50p 83.00p 75.00p 77.00p 351484
19/01/2022 91.50p 92.00p 82.00p 82.50p 350564
18/01/2022 92.50p 92.50p 90.00p 91.50p 33245
17/01/2022 93.50p 95.00p 90.00p 92.00p 242496
14/01/2022 93.50p 93.50p 92.00p 93.50p 73808
13/01/2022 93.50p 93.50p 92.00p 93.00p 48909
12/01/2022 93.50p 93.90p 92.00p 93.50p 31536
10/01/2022 93.50p 95.00p 90.00p 94.00p 98398
07/01/2022 94.00p 95.60p 92.00p 95.60p 25179
06/01/2022 94.00p 95.60p 92.00p 94.00p 53608
05/01/2022 94.00p 96.00p 93.05p 94.00p 8471
04/01/2022 92.50p 95.00p 90.67p 94.00p 61459
03/01/2022 92.50p 94.00p 90.00p 92.50p 130589
31/12/2021 92.50p 94.00p 90.00p 92.50p 130589
30/12/2021 94.00p 96.00p 90.00p 91.60p 201591
29/12/2021 94.00p 96.00p 92.00p 94.00p 63393
28/12/2021 93.00p 96.00p 91.50p 94.00p 69100
27/12/2021 93.00p 96.00p 91.50p 94.00p 69100
24/12/2021 93.00p 96.00p 91.50p 94.00p 69100
23/12/2021 93.00p 93.52p 91.00p 92.00p 373800
22/12/2021 93.00p 93.80p 90.75p 93.00p 47850
21/12/2021 92.50p 95.00p 90.00p 93.00p 84841
20/12/2021 92.50p 95.00p 90.00p 92.50p 149342
17/12/2021 92.50p 95.00p 88.00p 91.00p 415911
16/12/2021 94.50p 95.00p 88.00p 91.00p 92335
15/12/2021 97.00p 98.00p 93.00p 94.50p 192504
14/12/2021 98.50p 100.30p 96.00p 97.00p 72712
13/12/2021 103.00p 104.00p 97.00p 98.50p 102237
10/12/2021 103.50p 104.00p 100.96p 103.00p 184151
09/12/2021 102.00p 104.00p 101.00p 104.00p 216318
08/12/2021 100.50p 102.00p 98.60p 102.00p 296626
07/12/2021 100.00p 102.00p 98.50p 100.00p 97834
06/12/2021 94.50p 101.90p 93.00p 99.00p 158611
03/12/2021 94.00p 96.00p 91.00p 94.50p 52033
02/12/2021 94.00p 94.00p 92.00p 94.00p 20554
01/12/2021 94.00p 95.00p 92.00p 94.00p 116759
30/11/2021 94.00p 96.00p 92.00p 94.00p 40877
29/11/2021 93.50p 98.00p 92.00p 94.00p 71613
26/11/2021 97.50p 97.50p 90.00p 90.00p 98389
25/11/2021 97.50p 100.00p 96.00p 98.00p 37155
24/11/2021 99.00p 99.00p 96.53p 97.50p 47059
23/11/2021 98.00p 100.00p 96.70p 99.00p 117618
22/11/2021 101.00p 102.00p 96.40p 98.00p 75942
19/11/2021 101.50p 103.00p 100.00p 101.00p 51811
18/11/2021 100.50p 107.45p 100.00p 101.50p 517715
17/11/2021 98.50p 102.00p 97.15p 100.50p 124254
16/11/2021 102.50p 102.70p 95.00p 98.50p 265442
15/11/2021 107.00p 108.00p 102.00p 103.00p 47750
12/11/2021 111.50p 116.00p 105.40p 107.00p 139609
11/11/2021 113.00p 115.00p 111.00p 113.00p 24763
10/11/2021 113.00p 113.75p 111.40p 113.00p 13180
09/11/2021 110.50p 115.00p 110.00p 113.00p 319615
08/11/2021 123.00p 127.00p 109.50p 111.50p 210367
05/11/2021 124.00p 128.00p 121.63p 124.00p 278361
04/11/2021 123.50p 127.00p 120.00p 124.00p 71202
03/11/2021 127.00p 130.00p 120.00p 123.50p 1027378
02/11/2021 120.50p 130.00p 120.00p 127.50p 372000
01/11/2021 112.50p 120.00p 110.00p 120.00p 129223
29/10/2021 111.50p 113.00p 110.00p 113.00p 240718
28/10/2021 109.00p 114.50p 109.00p 111.50p 284427
27/10/2021 107.00p 110.00p 105.00p 109.00p 51361
26/10/2021 106.50p 109.00p 105.00p 107.00p 71981
25/10/2021 105.00p 108.80p 105.00p 105.00p 66607
22/10/2021 105.50p 106.40p 104.00p 105.00p 305319
21/10/2021 104.50p 107.00p 104.50p 105.50p 59201
20/10/2021 98.50p 107.00p 97.00p 104.50p 398781
19/10/2021 98.50p 100.63p 96.00p 98.50p 62850
18/10/2021 102.00p 104.00p 98.00p 100.00p 97706
15/10/2021 102.00p 104.00p 100.50p 102.00p 128470
14/10/2021 95.50p 105.00p 95.50p 103.00p 243399
13/10/2021 95.50p 97.00p 92.00p 94.50p 74391
12/10/2021 93.50p 96.96p 90.00p 96.00p 117997
11/10/2021 95.00p 97.00p 91.00p 92.00p 70378
08/10/2021 86.50p 98.00p 86.50p 95.00p 243830
07/10/2021 75.00p 86.90p 73.20p 85.00p 272967
06/10/2021 81.00p 82.00p 73.00p 75.00p 216422
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

*Close Price adjusted for both dividends and splits