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
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
10/03/2025 10.75p 11.00p 10.50p 10.75p 373713
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

*Close Price adjusted for both dividends and splits