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
19/04/2023 45.50p 47.00p 43.00p 43.50p 447782
18/04/2023 41.50p 46.00p 41.25p 45.00p 540443
17/04/2023 41.50p 43.00p 40.00p 41.50p 157965
14/04/2023 37.50p 43.00p 37.00p 41.80p 737351
13/04/2023 37.50p 38.00p 37.00p 37.00p 126176
12/04/2023 36.00p 42.00p 36.00p 37.50p 898705
11/04/2023 34.00p 35.00p 33.00p 34.00p 73313
06/04/2023 33.50p 35.00p 33.00p 34.00p 246989
05/04/2023 34.25p 35.00p 33.00p 33.50p 133004
04/04/2023 32.50p 35.00p 32.50p 34.25p 151758
03/04/2023 32.50p 33.00p 32.00p 32.50p 1302
31/03/2023 32.50p 33.00p 32.00p 32.50p 272034
30/03/2023 33.00p 33.00p 32.00p 32.50p 454083
29/03/2023 33.00p 34.00p 32.00p 33.00p 74476
28/03/2023 33.00p 34.00p 32.56p 33.00p 163619
27/03/2023 30.00p 33.25p 30.00p 33.00p 379392
24/03/2023 29.00p 30.00p 28.90p 29.50p 641872
23/03/2023 29.00p 30.00p 28.12p 29.00p 16777
22/03/2023 28.50p 30.00p 28.00p 29.00p 16201
21/03/2023 28.50p 29.00p 28.50p 28.50p 465000
20/03/2023 31.50p 31.50p 28.06p 29.00p 265072
17/03/2023 31.00p 32.00p 30.47p 31.50p 117954
16/03/2023 29.50p 32.00p 29.12p 31.00p 223378
15/03/2023 31.50p 33.00p 29.12p 30.00p 602172
14/03/2023 31.50p 31.50p 30.00p 31.50p 971138
13/03/2023 31.50p 32.00p 30.00p 31.50p 94413
10/03/2023 32.50p 33.00p 30.00p 31.50p 333677
09/03/2023 32.00p 33.00p 31.02p 32.00p 50725
08/03/2023 32.50p 33.00p 31.00p 32.00p 283983
07/03/2023 32.50p 33.00p 32.00p 32.50p 115373
06/03/2023 32.50p 33.00p 32.10p 32.50p 78538
03/03/2023 32.50p 33.00p 32.00p 32.50p 247168
02/03/2023 32.00p 33.00p 30.00p 32.00p 185324
01/03/2023 32.00p 33.00p 31.13p 32.00p 178968
28/02/2023 32.50p 33.00p 30.40p 30.40p 117701
27/02/2023 32.50p 33.00p 32.00p 32.50p 285083
24/02/2023 32.50p 34.00p 32.00p 32.75p 1539544
23/02/2023 33.50p 35.00p 32.00p 32.50p 1864249
22/02/2023 37.50p 38.00p 34.00p 37.00p 130738
21/02/2023 38.50p 39.00p 37.00p 37.50p 7503
20/02/2023 38.50p 39.00p 38.00p 38.50p 56786
17/02/2023 37.00p 39.00p 37.00p 38.50p 95908
16/02/2023 37.00p 38.00p 36.00p 37.00p 96888
15/02/2023 36.50p 38.00p 35.50p 37.00p 107706
14/02/2023 35.00p 38.00p 34.27p 36.50p 86267
13/02/2023 36.25p 37.00p 34.00p 36.00p 108251
10/02/2023 36.25p 37.00p 35.50p 36.25p 32943
09/02/2023 37.00p 38.00p 35.55p 37.00p 303969
08/02/2023 37.00p 38.00p 36.00p 37.00p 34409
07/02/2023 38.50p 38.50p 36.00p 37.00p 290895
06/02/2023 38.50p 39.00p 37.50p 38.60p 299278
03/02/2023 41.00p 41.40p 38.00p 39.00p 329976
02/02/2023 42.00p 42.00p 40.01p 41.00p 102555
01/02/2023 42.00p 43.00p 41.00p 42.00p 13151
31/01/2023 42.00p 43.00p 41.00p 42.00p 125561
30/01/2023 42.00p 43.00p 40.00p 41.00p 42621
27/01/2023 42.00p 43.00p 41.00p 42.00p 184586
26/01/2023 42.00p 43.00p 41.00p 42.00p 120040
25/01/2023 43.00p 44.00p 41.00p 43.20p 77154
24/01/2023 43.00p 44.10p 42.00p 43.00p 21560
23/01/2023 40.50p 44.90p 40.00p 43.00p 797957
20/01/2023 40.50p 40.50p 38.25p 39.00p 66700
19/01/2023 41.25p 42.00p 39.50p 40.50p 41977
18/01/2023 41.00p 42.00p 40.50p 41.00p 165650
17/01/2023 41.25p 41.50p 40.50p 41.00p 64390
16/01/2023 40.50p 42.12p 40.00p 41.25p 320552
13/01/2023 39.50p 40.00p 38.00p 39.00p 270895
12/01/2023 41.50p 42.00p 39.25p 39.50p 254634
11/01/2023 41.00p 43.00p 40.00p 41.50p 402083
10/01/2023 42.00p 43.00p 40.00p 40.00p 90314
09/01/2023 40.00p 43.00p 40.00p 42.00p 140706
06/01/2023 42.00p 43.00p 39.25p 40.00p 79718
05/01/2023 39.50p 43.00p 39.00p 42.00p 373436
04/01/2023 41.50p 43.00p 38.00p 39.50p 120490
03/01/2023 43.00p 44.00p 40.10p 41.50p 168685
30/12/2022 40.00p 44.00p 40.00p 43.00p 329314
29/12/2022 38.50p 39.10p 37.00p 37.90p 95454
28/12/2022 38.50p 39.00p 35.26p 37.50p 164875
23/12/2022 39.00p 39.00p 38.00p 39.00p 17694
22/12/2022 40.50p 42.00p 38.00p 39.00p 64082
21/12/2022 39.00p 42.00p 38.00p 40.50p 21172
20/12/2022 41.00p 42.00p 38.00p 39.00p 314123
19/12/2022 44.00p 45.00p 40.00p 41.00p 235315
16/12/2022 45.50p 46.00p 43.00p 44.00p 395143
15/12/2022 42.00p 51.00p 38.00p 46.00p 2021474
14/12/2022 56.00p 64.00p 41.51p 44.00p 1982580
13/12/2022 47.50p 58.00p 47.00p 56.00p 1913879
12/12/2022 45.00p 48.80p 44.00p 45.50p 553703
09/12/2022 45.50p 47.80p 42.00p 45.00p 381616
08/12/2022 39.00p 49.00p 38.06p 45.50p 1676806
07/12/2022 31.00p 39.00p 31.00p 38.00p 624524
06/12/2022 32.50p 34.00p 31.00p 31.00p 200267
05/12/2022 36.00p 39.00p 31.00p 32.50p 733071
02/12/2022 37.50p 40.00p 30.10p 36.00p 1590695
01/12/2022 22.25p 37.00p 22.25p 34.90p 2562691
30/11/2022 23.50p 23.50p 22.00p 22.80p 90143
29/11/2022 23.50p 24.00p 22.00p 23.50p 57063
28/11/2022 23.50p 24.00p 23.00p 23.50p 115087
25/11/2022 23.50p 24.00p 23.00p 23.50p 66901
24/11/2022 23.50p 24.00p 23.00p 23.50p 27778
23/11/2022 23.75p 23.75p 22.80p 23.50p 104886
22/11/2022 23.75p 24.10p 23.25p 23.75p 119771
21/11/2022 23.50p 24.50p 23.00p 23.75p 317339
18/11/2022 23.50p 24.00p 23.06p 23.50p 32110
17/11/2022 24.00p 24.04p 23.06p 23.50p 66962
16/11/2022 24.00p 24.15p 24.00p 24.00p 13858
15/11/2022 24.00p 25.00p 22.94p 24.00p 244064
14/11/2022 24.50p 25.00p 23.10p 24.00p 142011
11/11/2022 24.50p 25.20p 24.00p 24.50p 86893
10/11/2022 24.50p 25.00p 24.02p 24.50p 64707
09/11/2022 24.50p 25.00p 24.05p 24.80p 194744
08/11/2022 22.50p 25.00p 22.50p 24.60p 414558
07/11/2022 22.50p 23.00p 22.00p 22.50p 101492
04/11/2022 24.00p 24.58p 22.00p 22.50p 220191
03/11/2022 24.00p 25.00p 23.14p 24.00p 36444
02/11/2022 24.75p 25.50p 23.14p 24.00p 37936
01/11/2022 25.25p 26.40p 23.00p 26.40p 309094
31/10/2022 27.00p 27.00p 25.00p 25.25p 128337
28/10/2022 27.00p 28.00p 26.00p 27.00p 16043
27/10/2022 26.75p 28.00p 25.55p 27.00p 217136
26/10/2022 26.25p 26.75p 25.55p 26.75p 25011
25/10/2022 27.50p 28.00p 26.00p 26.25p 192567
24/10/2022 28.50p 29.00p 27.00p 27.50p 84628
21/10/2022 27.75p 30.14p 27.60p 28.40p 602908
20/10/2022 27.75p 28.00p 27.00p 27.25p 85461
19/10/2022 30.00p 30.00p 27.10p 28.00p 176994
18/10/2022 28.00p 31.00p 27.66p 30.00p 249120
17/10/2022 30.50p 31.00p 27.00p 28.00p 503170
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

*Close Price adjusted for both dividends and splits