Shares Magazine
20.05p-0.20 (-0.99%)21 Aug 2025, 11:33
Invinity Energy Systems PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 20, 2025 | 20.25p | 21.00p | 19.50p | 20.25p | 172,860 |
| Aug 19, 2025 | 20.25p | 21.00p | 19.50p | 20.25p | 402,444 |
| Aug 18, 2025 | 20.50p | 21.42p | 19.60p | 19.60p | 150,280 |
| Aug 15, 2025 | 21.00p | 21.50p | 20.00p | 20.50p | 266,613 |
| Aug 14, 2025 | 21.00p | 21.50p | 20.50p | 21.00p | 212,801 |
| Aug 13, 2025 | 21.50p | 21.50p | 20.50p | 21.00p | 283,075 |
| Aug 12, 2025 | 21.50p | 22.00p | 20.90p | 21.50p | 135,250 |
| Aug 11, 2025 | 22.00p | 22.35p | 21.00p | 21.50p | 195,434 |
| Aug 8, 2025 | 22.00p | 22.50p | 21.50p | 22.00p | 119,600 |
| Aug 7, 2025 | 22.00p | 22.50p | 21.62p | 22.00p | 27,580 |
| Aug 6, 2025 | 21.75p | 22.50p | 21.00p | 22.00p | 237,030 |
| Aug 5, 2025 | 21.75p | 22.50p | 21.00p | 21.75p | 61,290 |
| Aug 4, 2025 | 21.75p | 22.50p | 21.00p | 21.75p | 175,011 |
| Aug 1, 2025 | 22.00p | 23.50p | 21.00p | 21.75p | 1,709,680 |
| Jul 31, 2025 | 21.00p | 21.50p | 20.50p | 20.75p | 599,772 |
| Jul 30, 2025 | 22.50p | 23.00p | 20.00p | 21.00p | 2,041,055 |
| Jul 29, 2025 | 24.50p | 25.00p | 22.10p | 22.75p | 793,896 |
| Jul 28, 2025 | 24.25p | 25.00p | 24.00p | 24.50p | 417,495 |
| Jul 25, 2025 | 24.75p | 25.50p | 24.00p | 24.25p | 284,781 |
| Jul 24, 2025 | 24.75p | 25.50p | 24.00p | 24.75p | 80,043 |
| Jul 23, 2025 | 24.75p | 25.50p | 24.00p | 24.75p | 208,149 |
| Jul 22, 2025 | 26.25p | 26.50p | 24.37p | 24.90p | 709,858 |
| Jul 21, 2025 | 26.00p | 28.00p | 26.00p | 26.25p | 566,852 |
| Jul 18, 2025 | 27.00p | 28.00p | 26.00p | 27.00p | 269,618 |
| Jul 17, 2025 | 27.00p | 27.90p | 26.00p | 27.00p | 748,735 |
| Jul 16, 2025 | 27.00p | 28.00p | 26.60p | 27.00p | 375,608 |
| Jul 15, 2025 | 28.00p | 28.56p | 26.50p | 28.56p | 574,734 |
| Jul 14, 2025 | 27.50p | 29.00p | 27.00p | 28.00p | 833,177 |
| Jul 11, 2025 | 23.50p | 28.00p | 23.00p | 27.50p | 2,049,615 |
| Jul 10, 2025 | 23.50p | 24.00p | 23.00p | 23.50p | 333,421 |
| Jul 9, 2025 | 23.75p | 24.50p | 23.00p | 23.50p | 349,586 |
| Jul 8, 2025 | 24.00p | 24.50p | 23.45p | 23.75p | 793,508 |
| Jul 7, 2025 | 24.00p | 25.00p | 23.50p | 25.00p | 307,294 |
| Jul 4, 2025 | 24.00p | 24.50p | 23.50p | 24.00p | 122,734 |
| Jul 3, 2025 | 23.50p | 24.50p | 23.00p | 24.00p | 303,944 |
| Jul 2, 2025 | 23.75p | 24.50p | 23.00p | 23.75p | 250,567 |
| Jul 1, 2025 | 23.75p | 24.50p | 23.00p | 23.75p | 267,482 |
| Jun 30, 2025 | 24.25p | 25.00p | 23.00p | 23.75p | 911,901 |
| Jun 27, 2025 | 24.00p | 25.00p | 23.50p | 24.25p | 431,984 |
| Jun 26, 2025 | 24.50p | 25.00p | 23.50p | 24.00p | 897,218 |
| Jun 25, 2025 | 24.50p | 25.00p | 24.00p | 24.50p | 936,601 |
| Jun 24, 2025 | 23.25p | 25.50p | 23.00p | 24.30p | 739,918 |
| Jun 23, 2025 | 22.50p | 24.00p | 22.00p | 23.00p | 1,413,025 |
| Jun 20, 2025 | 21.00p | 22.50p | 20.50p | 22.10p | 1,090,280 |
| Jun 19, 2025 | 19.00p | 21.93p | 18.50p | 21.93p | 1,330,926 |
| Jun 18, 2025 | 17.75p | 19.50p | 17.50p | 19.00p | 509,403 |
| Jun 17, 2025 | 17.25p | 18.36p | 17.00p | 17.75p | 589,003 |
| Jun 16, 2025 | 16.50p | 17.50p | 16.00p | 17.25p | 866,652 |
| Jun 13, 2025 | 16.50p | 16.85p | 16.00p | 16.50p | 347,528 |
| Jun 12, 2025 | 16.00p | 16.88p | 15.50p | 16.50p | 293,189 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 213.25 | 8.36 |
| Renishaw PLC | 3,206.20 | 7.77 |
| Diversified Energy Company PLC | 1,163.22 | 2.67 |
| Hunting PLC | 313.50 | 2.28 |
| Oxford Nanopore Technologies PLC | 215.40 | 2.18 |
| Qinetiq Group PLC | 479.20 | 2.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 667.50 | -39.86 |
| Nextenergy Solar Fund Limited | 69.66 | -4.84 |
| Foresight Solar Fund Limited | 82.12 | -3.96 |
| Wizz Air Holdings PLC | 1,350.00 | -3.16 |
| Mondi PLC | 1,046.50 | -2.74 |
| Plus500 LTD | 3,044.00 | -2.69 |