1. Share Prices

  2. Invinity Energy Systems PLC (IES)

14.50p-0.50 (-3.33%)20 Dec 2024, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Invinity Energy Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 202415.00p15.00p14.50p14.50p349,401
Dec 19, 202415.25p15.50p14.50p15.00p287,386
Dec 18, 202415.75p16.00p15.00p15.25p122,369
Dec 17, 202415.75p16.00p15.50p15.75p82,649
Dec 16, 202415.75p16.00p15.50p15.75p112,192
Dec 13, 202416.75p17.55p15.50p15.75p588,626
Dec 12, 202415.75p16.50p15.50p16.25p261,271
Dec 11, 202415.75p15.92p15.67p15.75p51,644
Dec 10, 202416.00p16.50p15.50p15.75p134,454
Dec 9, 202416.50p17.00p15.50p16.00p360,287
Dec 6, 202416.25p17.00p16.00p16.50p1,089,301
Dec 5, 202415.75p16.50p15.50p16.50p1,045,508
Dec 4, 202415.00p17.00p15.00p16.35p2,899,817
Dec 3, 202411.75p15.37p11.50p14.60p4,574,003
Dec 2, 202411.75p12.00p11.50p11.75p1,033,739
Nov 29, 202411.75p12.00p11.50p11.75p693,748
Nov 28, 202411.75p12.00p11.50p11.50p129,899
Nov 27, 202411.75p11.85p11.50p11.75p834,523
Nov 26, 202411.75p12.00p11.50p11.75p760,328
Nov 25, 202412.25p12.50p11.63p11.75p1,199,872
Nov 22, 202412.25p13.00p12.00p12.00p296,108
Nov 21, 202412.75p13.00p12.16p12.25p120,856
Nov 20, 202413.75p14.00p12.50p12.75p944,931
Nov 19, 202414.25p14.50p13.50p13.70p675,193
Nov 18, 202415.00p15.50p14.00p14.50p668,539
Nov 15, 202414.75p15.50p14.00p15.00p335,322
Nov 14, 202415.25p15.50p14.00p14.50p1,853,348
Nov 13, 202415.25p15.50p15.00p15.00p1,078,517
Nov 12, 202416.75p17.00p15.00p15.25p495,942
Nov 11, 202416.75p17.00p16.50p16.75p28,497
Nov 8, 202417.00p17.50p16.50p16.75p149,517
Nov 7, 202417.00p17.00p16.52p17.00p477,794
Nov 6, 202418.25p18.50p16.50p17.00p3,085,019
Nov 5, 202417.50p19.40p17.00p18.60p2,958,126
Nov 4, 202416.00p18.00p15.93p18.00p1,238,291
Nov 1, 202416.00p16.50p15.86p16.00p2,320,105
Oct 31, 202416.50p17.50p15.63p16.40p3,017,877
Oct 30, 202414.50p17.00p14.00p16.50p1,732,213
Oct 29, 202412.75p14.73p12.50p14.50p1,734,710
Oct 28, 202412.00p13.00p11.71p13.00p1,171,073
Oct 25, 202412.00p12.50p11.50p12.00p335,368
Oct 24, 202412.00p12.50p12.50p12.50p570,989
Oct 23, 202411.25p12.84p11.00p11.50p2,106,501
Oct 22, 202410.75p11.50p10.67p11.25p1,226,019
Oct 21, 202410.00p10.99p9.80p10.75p550,458
Oct 18, 202410.25p10.50p9.50p10.00p508,333
Oct 17, 20249.25p10.50p9.15p10.50p904,161
Oct 16, 20249.15p9.50p8.80p9.25p408,692
Oct 15, 20249.25p9.50p9.00p9.10p869,209
Oct 14, 20249.25p9.50p9.00p9.10p352,786
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.