Shares Magazine
8.75p-0.25 (-2.78%)24 Mar 2025, 16:37
Invinity Energy Systems PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 13.00p | 13.22p | 12.65p | 13.00p | 956,581 |
| Feb 18, 2025 | 12.75p | 14.45p | 12.86p | 13.00p | 3,889,867 |
| Feb 17, 2025 | 12.25p | 12.75p | 11.61p | 12.00p | 314,011 |
| Feb 14, 2025 | 12.25p | 12.50p | 12.05p | 12.05p | 179,300 |
| Feb 13, 2025 | 12.50p | 12.75p | 12.00p | 12.25p | 1,210,601 |
| Feb 12, 2025 | 12.50p | 12.80p | 12.00p | 12.50p | 292,951 |
| Feb 11, 2025 | 12.75p | 13.00p | 12.12p | 12.50p | 521,799 |
| Feb 10, 2025 | 13.00p | 13.30p | 12.50p | 12.75p | 390,825 |
| Feb 7, 2025 | 13.00p | 13.50p | 12.63p | 13.00p | 180,625 |
| Feb 6, 2025 | 13.00p | 13.50p | 12.59p | 12.90p | 513,773 |
| Feb 5, 2025 | 12.50p | 13.39p | 12.26p | 13.00p | 314,926 |
| Feb 4, 2025 | 13.25p | 13.50p | 12.20p | 12.55p | 480,140 |
| Feb 3, 2025 | 13.13p | 13.50p | 13.00p | 13.25p | 243,659 |
| Jan 31, 2025 | 13.25p | 13.50p | 13.00p | 13.13p | 236,363 |
| Jan 30, 2025 | 13.75p | 14.00p | 13.00p | 13.25p | 403,483 |
| Jan 29, 2025 | 14.00p | 14.00p | 13.50p | 13.75p | 427,578 |
| Jan 28, 2025 | 14.25p | 14.50p | 13.50p | 14.00p | 248,951 |
| Jan 27, 2025 | 14.25p | 14.50p | 14.00p | 14.25p | 56,866 |
| Jan 24, 2025 | 14.25p | 14.50p | 14.00p | 14.25p | 77,971 |
| Jan 23, 2025 | 14.75p | 15.00p | 14.00p | 14.25p | 255,401 |
| Jan 22, 2025 | 14.75p | 15.00p | 14.50p | 14.75p | 212,830 |
| Jan 21, 2025 | 14.75p | 15.00p | 14.50p | 14.75p | 304,339 |
| Jan 20, 2025 | 15.00p | 15.00p | 14.50p | 14.75p | 430,510 |
| Jan 17, 2025 | 15.50p | 15.53p | 14.50p | 15.00p | 278,664 |
| Jan 16, 2025 | 15.50p | 16.00p | 15.00p | 15.50p | 178,087 |
| Jan 15, 2025 | 15.50p | 16.00p | 15.00p | 15.50p | 197,550 |
| Jan 14, 2025 | 15.50p | 16.00p | 15.00p | 15.50p | 171,724 |
| Jan 13, 2025 | 16.50p | 17.00p | 15.48p | 15.50p | 554,732 |
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 |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.