Shares Magazine
13.13p-0.13 (-0.94%)02 May 2025, 18:37
Invinity Energy Systems PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 13.25p | 13.50p | 12.75p | 13.13p | 708,557 |
| May 1, 2025 | 13.38p | 13.75p | 13.00p | 13.25p | 727,570 |
| Apr 30, 2025 | 13.13p | 13.75p | 12.86p | 13.40p | 1,014,750 |
| Apr 29, 2025 | 12.50p | 13.28p | 12.50p | 13.13p | 269,249 |
| Apr 28, 2025 | 12.50p | 12.90p | 12.00p | 12.50p | 248,035 |
| Apr 25, 2025 | 12.25p | 13.00p | 12.25p | 12.50p | 351,399 |
| Apr 24, 2025 | 12.25p | 12.50p | 12.03p | 12.50p | 591,864 |
| Apr 23, 2025 | 12.25p | 12.44p | 12.05p | 12.25p | 2,451,766 |
| Apr 22, 2025 | 12.13p | 12.50p | 11.75p | 12.25p | 725,895 |
| Apr 17, 2025 | 12.13p | 12.63p | 12.00p | 12.13p | 207,460 |
| Apr 16, 2025 | 12.00p | 12.50p | 11.80p | 12.13p | 114,436 |
| Apr 15, 2025 | 12.50p | 12.75p | 11.25p | 11.75p | 881,087 |
| Apr 14, 2025 | 11.75p | 13.00p | 11.50p | 12.50p | 2,066,383 |
| Apr 11, 2025 | 11.25p | 12.24p | 11.00p | 12.24p | 425,951 |
| Apr 10, 2025 | 11.25p | 12.00p | 11.00p | 11.25p | 1,523,862 |
| Apr 9, 2025 | 10.25p | 11.50p | 10.00p | 11.00p | 6,174,210 |
| Apr 8, 2025 | 8.75p | 11.00p | 8.50p | 10.50p | 2,195,714 |
| Apr 7, 2025 | 8.25p | 9.00p | 8.00p | 8.75p | 2,175,902 |
| Apr 4, 2025 | 8.88p | 9.00p | 8.00p | 8.75p | 4,147,783 |
| Apr 3, 2025 | 9.00p | 9.75p | 8.75p | 8.93p | 2,127,050 |
| Apr 2, 2025 | 8.25p | 9.50p | 8.00p | 9.13p | 4,842,151 |
| Apr 1, 2025 | 8.13p | 8.50p | 7.92p | 8.25p | 623,345 |
| Mar 31, 2025 | 8.25p | 9.00p | 7.78p | 8.10p | 3,726,345 |
| Mar 28, 2025 | 8.38p | 8.50p | 7.76p | 8.13p | 1,611,927 |
| Mar 27, 2025 | 8.63p | 9.00p | 8.25p | 8.38p | 498,012 |
| Mar 26, 2025 | 8.63p | 9.00p | 8.29p | 9.00p | 335,090 |
| Mar 25, 2025 | 8.75p | 9.00p | 8.25p | 8.63p | 1,331,993 |
| Mar 24, 2025 | 9.25p | 9.50p | 8.50p | 8.75p | 905,414 |
| Mar 21, 2025 | 9.25p | 9.50p | 9.00p | 9.00p | 240,499 |
| Mar 20, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 307,979 |
| Mar 19, 2025 | 9.25p | 9.19p | 9.13p | 9.25p | 208,625 |
| Mar 18, 2025 | 9.25p | 9.49p | 9.07p | 9.25p | 369,436 |
| Mar 17, 2025 | 9.63p | 9.75p | 9.13p | 9.25p | 885,074 |
| Mar 14, 2025 | 10.38p | 10.50p | 8.00p | 9.50p | 14,434,773 |
| Mar 13, 2025 | 10.75p | 11.00p | 10.25p | 10.38p | 444,778 |
| Mar 12, 2025 | 11.00p | 11.50p | 10.55p | 10.75p | 1,662,821 |
| Mar 11, 2025 | 10.75p | 11.00p | 10.67p | 10.75p | 280,765 |
| Mar 10, 2025 | 10.75p | 11.00p | 10.50p | 10.75p | 373,713 |
| Mar 7, 2025 | 10.75p | 11.00p | 10.55p | 10.75p | 493,946 |
| Mar 6, 2025 | 10.75p | 11.00p | 10.55p | 10.75p | 227,219 |
| Mar 5, 2025 | 11.00p | 11.50p | 10.55p | 10.90p | 210,240 |
| Mar 4, 2025 | 11.25p | 11.50p | 10.50p | 10.50p | 321,650 |
| Mar 3, 2025 | 11.75p | 12.00p | 11.06p | 11.30p | 628,414 |
| Feb 28, 2025 | 11.75p | 11.69p | 11.52p | 11.75p | 197,978 |
| Feb 27, 2025 | 11.75p | 11.90p | 11.52p | 11.75p | 201,335 |
| Feb 26, 2025 | 11.75p | 12.00p | 11.51p | 11.75p | 279,119 |
| Feb 25, 2025 | 11.75p | 12.00p | 11.50p | 11.75p | 509,707 |
| Feb 24, 2025 | 12.25p | 12.50p | 11.60p | 11.75p | 997,749 |
| Feb 21, 2025 | 12.50p | 13.00p | 12.00p | 12.30p | 219,317 |
| Feb 20, 2025 | 13.00p | 13.50p | 12.50p | 12.50p | 796,975 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.