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
14/10/2022 30.75p 32.73p 30.00p 30.50p 641199
13/10/2022 30.00p 33.78p 27.62p 30.50p 3141961
12/10/2022 25.50p 28.27p 24.90p 27.50p 1260410
11/10/2022 22.25p 25.10p 21.00p 24.50p 2719118
10/10/2022 23.50p 24.00p 22.10p 22.50p 412577
07/10/2022 22.50p 23.90p 20.96p 23.25p 2254331
06/10/2022 22.00p 22.57p 19.64p 21.75p 2613086
05/10/2022 23.75p 24.10p 21.85p 21.85p 262139
04/10/2022 24.00p 25.00p 23.13p 23.50p 503163
03/10/2022 25.50p 26.00p 23.00p 23.50p 163659
30/09/2022 27.00p 27.50p 25.00p 25.50p 195999
29/09/2022 29.00p 30.00p 25.00p 27.50p 853512
28/09/2022 29.75p 29.75p 27.10p 29.00p 48347
27/09/2022 31.50p 32.00p 28.00p 29.50p 973342
26/09/2022 32.00p 32.50p 31.00p 31.50p 342026
23/09/2022 33.50p 35.00p 31.00p 32.00p 86832
22/09/2022 34.00p 35.00p 33.10p 33.50p 91719
21/09/2022 35.50p 37.00p 34.00p 34.10p 77135
20/09/2022 36.00p 37.00p 34.00p 35.50p 37219
19/09/2022 36.00p 37.00p 35.30p 36.00p 126472
16/09/2022 36.00p 37.00p 35.30p 36.00p 126472
15/09/2022 35.00p 36.96p 33.00p 36.00p 80557
14/09/2022 36.00p 37.00p 33.00p 34.50p 153113
13/09/2022 36.50p 37.00p 35.00p 36.50p 102495
12/09/2022 39.50p 39.60p 35.00p 37.10p 619249
09/09/2022 40.50p 41.00p 39.00p 39.50p 71698
08/09/2022 44.00p 45.00p 39.13p 40.50p 121317
07/09/2022 47.00p 47.00p 43.00p 44.00p 145886
06/09/2022 47.50p 49.00p 46.00p 47.50p 25218
05/09/2022 47.50p 49.00p 46.00p 47.50p 24277
02/09/2022 47.50p 50.00p 46.00p 47.50p 155754
01/09/2022 49.00p 49.20p 46.00p 47.00p 46884
31/08/2022 50.00p 50.60p 48.00p 49.00p 631067
30/08/2022 49.00p 51.00p 48.00p 49.80p 520487
29/08/2022 47.00p 52.38p 46.00p 47.00p 75922
26/08/2022 47.00p 52.38p 46.00p 47.00p 75922
25/08/2022 48.00p 48.00p 46.00p 47.00p 31931
24/08/2022 49.50p 49.50p 46.02p 48.00p 212135
23/08/2022 50.50p 52.00p 48.00p 49.50p 268556
22/08/2022 53.00p 53.52p 49.00p 50.50p 358028
19/08/2022 52.50p 55.00p 51.00p 52.50p 589604
18/08/2022 45.50p 55.00p 45.16p 52.50p 1002622
17/08/2022 48.50p 50.00p 43.22p 45.50p 383849
16/08/2022 39.50p 50.00p 39.50p 48.50p 1202688
15/08/2022 39.00p 40.00p 38.00p 39.00p 121013
12/08/2022 39.00p 40.00p 38.00p 39.00p 165346
11/08/2022 39.00p 40.00p 37.70p 39.00p 94273
10/08/2022 40.00p 41.00p 38.15p 39.00p 486280
09/08/2022 37.00p 42.00p 36.00p 40.00p 1187240
08/08/2022 34.00p 37.00p 33.00p 35.90p 1444495
05/08/2022 35.50p 36.75p 33.00p 34.10p 334113
04/08/2022 35.00p 38.00p 34.00p 35.50p 269833
03/08/2022 37.50p 38.00p 34.00p 35.00p 389462
02/08/2022 37.50p 38.50p 37.00p 37.50p 189806
01/08/2022 37.50p 38.00p 37.00p 37.50p 55219
29/07/2022 37.50p 38.00p 37.00p 37.50p 363690
28/07/2022 37.50p 38.00p 37.00p 37.50p 178222
27/07/2022 38.50p 39.00p 37.00p 37.50p 72113
26/07/2022 39.50p 40.00p 37.00p 39.10p 164360
25/07/2022 41.00p 42.00p 39.00p 39.50p 147300
22/07/2022 40.50p 42.45p 40.00p 41.00p 337214
21/07/2022 40.50p 42.00p 38.02p 40.00p 183231
20/07/2022 40.50p 42.00p 39.25p 40.50p 123535
19/07/2022 40.50p 42.00p 39.00p 40.50p 126345
18/07/2022 40.50p 42.00p 40.00p 40.50p 156100
15/07/2022 41.50p 43.00p 40.00p 42.00p 48426
14/07/2022 44.50p 46.00p 40.00p 41.50p 109893
13/07/2022 45.50p 47.00p 43.00p 45.00p 131936
12/07/2022 45.50p 47.00p 44.00p 45.50p 236118
11/07/2022 45.50p 47.00p 44.00p 45.50p 142054
08/07/2022 45.00p 47.00p 44.00p 45.50p 544338
07/07/2022 45.50p 46.00p 44.00p 45.00p 213676
06/07/2022 46.00p 48.00p 45.00p 45.50p 429627
05/07/2022 48.00p 51.00p 45.02p 46.00p 249840
04/07/2022 45.00p 50.00p 45.00p 47.00p 529383
01/07/2022 41.75p 46.00p 41.62p 45.00p 419177
30/06/2022 41.00p 43.00p 40.10p 42.25p 216205
29/06/2022 45.50p 47.00p 39.27p 41.00p 742386
28/06/2022 48.00p 48.40p 44.00p 45.00p 1150316
27/06/2022 51.50p 57.00p 47.51p 48.00p 591221
24/06/2022 49.50p 54.00p 48.60p 53.00p 194483
23/06/2022 53.00p 53.40p 47.50p 49.50p 210785
22/06/2022 56.50p 57.40p 52.30p 53.00p 192759
21/06/2022 51.00p 59.00p 50.60p 56.50p 256386
20/06/2022 47.00p 50.80p 46.90p 50.00p 126972
17/06/2022 43.50p 47.40p 43.00p 47.20p 278437
16/06/2022 48.50p 50.00p 43.00p 43.50p 324560
15/06/2022 52.00p 53.00p 46.23p 48.50p 511639
14/06/2022 55.00p 58.00p 51.00p 52.00p 267517
13/06/2022 59.00p 59.00p 54.00p 55.00p 120396
10/06/2022 62.00p 63.00p 57.00p 59.00p 228007
09/06/2022 63.00p 65.00p 60.00p 62.00p 281663
08/06/2022 66.50p 67.50p 62.60p 62.60p 81383
07/06/2022 68.50p 70.00p 65.00p 66.50p 87213
06/06/2022 68.00p 71.00p 66.00p 68.50p 105111
03/06/2022 68.00p 69.50p 66.50p 68.00p 126351
02/06/2022 68.00p 69.50p 66.50p 68.00p 126351
01/06/2022 68.00p 69.50p 66.50p 68.00p 126351
31/05/2022 70.00p 72.00p 67.00p 68.00p 81180
30/05/2022 68.50p 72.00p 67.09p 70.00p 46343
27/05/2022 64.50p 70.00p 64.00p 68.50p 61216
26/05/2022 63.50p 66.00p 62.16p 64.50p 92875
25/05/2022 64.50p 65.00p 61.00p 63.50p 102810
24/05/2022 65.00p 66.00p 64.00p 66.00p 161557
23/05/2022 67.00p 67.00p 63.60p 65.00p 105313
20/05/2022 68.00p 70.00p 66.00p 67.00p 83150
19/05/2022 71.00p 73.00p 65.50p 68.00p 80990
18/05/2022 68.50p 73.81p 68.50p 71.00p 265714
17/05/2022 70.50p 70.50p 66.20p 68.50p 138443
16/05/2022 70.50p 72.00p 68.60p 71.00p 11219
13/05/2022 70.50p 73.00p 70.50p 70.50p 62075
12/05/2022 74.00p 75.00p 68.00p 70.50p 149056
11/05/2022 75.50p 78.00p 75.44p 75.50p 9697
10/05/2022 76.50p 78.00p 73.00p 75.50p 24302
09/05/2022 79.50p 81.00p 72.00p 76.50p 293043
06/05/2022 80.00p 84.00p 77.15p 84.00p 110558
05/05/2022 79.00p 84.00p 78.00p 80.00p 53656
04/05/2022 81.50p 84.00p 79.00p 79.00p 32829
03/05/2022 85.00p 85.00p 76.25p 81.50p 143028
02/05/2022 83.50p 87.00p 83.00p 85.00p 20915
29/04/2022 83.50p 87.00p 83.00p 85.00p 20915
28/04/2022 92.50p 95.00p 83.30p 84.60p 136677
27/04/2022 92.50p 94.00p 90.25p 92.50p 3116
26/04/2022 93.00p 93.00p 90.00p 92.50p 38017
25/04/2022 99.50p 100.00p 91.00p 93.00p 1321648
22/04/2022 99.50p 100.60p 97.24p 98.00p 13239
21/04/2022 97.50p 104.43p 96.90p 99.50p 139884
20/04/2022 96.00p 100.00p 94.20p 97.50p 81943
19/04/2022 92.50p 100.00p 90.50p 94.20p 158057
18/04/2022 93.50p 95.00p 89.00p 91.50p 41583
15/04/2022 93.50p 95.00p 89.00p 91.50p 41583
14/04/2022 93.50p 95.00p 89.00p 91.50p 41583
13/04/2022 100.00p 101.00p 92.00p 93.50p 86580
12/04/2022 99.50p 102.00p 98.66p 100.00p 46250
11/04/2022 90.00p 104.50p 90.00p 99.50p 257823
08/04/2022 83.50p 93.75p 83.50p 90.00p 285250
07/04/2022 75.50p 82.00p 75.25p 80.50p 128545
06/04/2022 75.00p 75.95p 74.40p 75.50p 27813
05/04/2022 75.00p 75.70p 74.00p 75.00p 11337
04/04/2022 74.00p 75.00p 74.00p 75.00p 43525
01/04/2022 74.00p 74.40p 72.80p 74.00p 38005
31/03/2022 79.50p 82.00p 73.00p 74.00p 111783
30/03/2022 77.50p 82.00p 77.50p 79.50p 22873
29/03/2022 79.00p 79.90p 77.00p 77.50p 49155
28/03/2022 80.00p 81.90p 78.00p 79.00p 18386
25/03/2022 81.00p 82.00p 78.00p 80.00p 6548
24/03/2022 81.00p 83.35p 80.00p 81.00p 80082
23/03/2022 84.50p 85.70p 81.00p 81.00p 36553
22/03/2022 80.00p 84.80p 80.00p 84.50p 44669
21/03/2022 80.00p 82.00p 77.00p 80.00p 46621
18/03/2022 82.50p 84.00p 78.08p 80.00p 30551
17/03/2022 82.50p 83.25p 81.30p 82.50p 4577
16/03/2022 84.50p 85.25p 82.00p 84.00p 56460
15/03/2022 84.50p 84.50p 82.80p 82.80p 19537
14/03/2022 86.50p 87.00p 84.10p 84.50p 27877
11/03/2022 82.00p 88.00p 82.00p 87.00p 93700
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

*Close Price adjusted for both dividends and splits