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
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
06/07/2020 132.50p 150.00p 132.50p 142.00p 156450
03/07/2020 127.50p 135.00p 126.00p 130.00p 358803
02/07/2020 120.00p 134.60p 120.00p 127.50p 126021
01/07/2020 115.00p 120.00p 111.60p 120.00p 22232
30/06/2020 118.50p 119.80p 111.00p 115.00p 59419
29/06/2020 124.00p 125.00p 111.00p 118.50p 65714
26/06/2020 125.00p 130.00p 122.60p 124.00p 35006
25/06/2020 132.50p 132.50p 118.50p 125.00p 103601
24/06/2020 131.00p 132.50p 131.00p 132.50p 1921
23/06/2020 141.00p 143.00p 120.80p 131.00p 126019
22/06/2020 141.50p 152.55p 137.00p 141.00p 213729
19/06/2020 120.00p 144.00p 120.00p 141.50p 454790
18/06/2020 99.00p 123.00p 99.00p 116.00p 220917
17/06/2020 94.50p 103.00p 92.75p 99.00p 61485
16/06/2020 93.50p 101.00p 93.32p 94.50p 85709
15/06/2020 87.00p 95.60p 84.00p 93.50p 99475
12/06/2020 86.50p 92.00p 82.20p 87.00p 39003
11/06/2020 88.50p 88.50p 80.00p 86.50p 116414
10/06/2020 92.50p 94.00p 85.10p 88.50p 68026
09/06/2020 98.50p 102.00p 90.00p 92.50p 141197
08/06/2020 95.00p 104.00p 92.00p 98.50p 89818
05/06/2020 95.00p 95.60p 90.00p 91.00p 22002
04/06/2020 99.00p 101.20p 91.00p 95.00p 18953
03/06/2020 82.50p 102.00p 81.23p 99.00p 179355
02/06/2020 89.00p 89.00p 80.30p 82.50p 51774
01/06/2020 91.00p 91.60p 76.00p 89.00p 252643
29/05/2020 101.50p 105.00p 88.86p 91.00p 115129
28/05/2020 92.00p 110.00p 90.65p 101.00p 456022
27/05/2020 77.00p 93.67p 75.00p 92.00p 712269
26/05/2020 65.00p 76.20p 63.50p 73.00p 176230
25/05/2020 66.50p 76.50p 63.20p 65.00p 208308
22/05/2020 66.50p 76.50p 63.20p 65.00p 208308
21/05/2020 49.00p 74.00p 49.00p 64.00p 444565
20/05/2020 43.50p 52.00p 43.50p 49.00p 289328
19/05/2020 43.00p 45.00p 43.00p 43.50p 25425
18/05/2020 37.00p 45.40p 37.00p 43.00p 65139
15/05/2020 37.00p 38.00p 36.00p 37.00p 33359
14/05/2020 37.00p 38.00p 36.20p 37.00p 69625
13/05/2020 37.00p 37.56p 36.13p 37.00p 31949
12/05/2020 37.00p 37.89p 36.00p 37.00p 77886
11/05/2020 36.50p 38.00p 36.20p 37.00p 139318
08/05/2020 38.50p 38.50p 36.00p 36.50p 46744
07/05/2020 38.50p 38.50p 36.00p 36.50p 46744
06/05/2020 38.50p 38.50p 38.00p 38.50p 12834
05/05/2020 40.00p 40.40p 38.00p 38.50p 42472
04/05/2020 38.50p 40.00p 38.50p 40.00p 47328
01/05/2020 37.00p 39.30p 36.60p 38.50p 98906
30/04/2020 40.50p 41.00p 36.00p 38.10p 114485
29/04/2020 40.50p 42.00p 39.00p 40.50p 30846
28/04/2020 40.50p 41.80p 39.77p 40.50p 31677
27/04/2020 40.50p 40.50p 39.00p 40.50p 18467
24/04/2020 40.50p 40.80p 39.00p 40.50p 18846
23/04/2020 41.00p 41.99p 39.60p 40.50p 81516

*Close Price adjusted for both dividends and splits