1. Share Prices

  2. Invinity Energy Systems PLC (IES)

20.75p+0.50 (+2.47%)30 Aug 2024, 16:29
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
Aug 30, 202420.25p21.00p20.30p20.75p181,992
Aug 29, 202421.25p22.00p20.00p20.25p333,594
Aug 28, 202421.25p21.25p20.55p21.25p91,243
Aug 27, 202421.50p22.00p20.50p21.25p333,548
Aug 23, 202421.50p22.00p21.00p21.50p143,771
Aug 22, 202420.50p21.60p20.00p21.50p161,971
Aug 21, 202420.50p20.95p20.37p20.50p245,995
Aug 20, 202420.50p21.00p20.00p20.50p182,481
Aug 19, 202420.50p21.00p20.00p20.50p157,848
Aug 16, 202421.00p21.00p20.00p20.50p352,858
Aug 15, 202421.25p22.00p20.50p21.00p84,457
Aug 14, 202421.50p22.00p20.71p21.25p58,149
Aug 13, 202421.25p22.00p20.76p22.00p301,854
Aug 12, 202421.00p21.50p20.50p21.25p826,047
Aug 9, 202421.00p21.13p20.50p21.00p715,112
Aug 8, 202420.75p21.15p20.50p21.00p867,038
Aug 7, 202420.75p21.19p20.50p20.70p515,790
Aug 6, 202420.25p21.75p20.00p20.75p280,197
Aug 5, 202421.75p22.00p20.00p20.25p483,551
Aug 2, 202422.75p23.00p20.00p22.00p1,063,529
Aug 1, 202424.00p24.50p22.50p22.75p201,668
Jul 31, 202424.25p24.50p23.50p24.00p129,763
Jul 30, 202424.00p25.00p23.50p24.00p83,495
Jul 29, 202426.00p26.00p23.63p24.00p1,070,216
Jul 26, 202426.25p27.00p25.00p26.00p1,159,490
Jul 25, 202424.50p27.00p24.27p26.50p2,064,054
Jul 24, 202424.00p25.00p23.20p24.60p1,645,756
Jul 23, 202424.00p24.40p23.00p24.00p246,611
Jul 22, 202424.00p25.00p23.00p24.00p148,169
Jul 19, 202423.75p25.00p23.00p24.00p177,941
Jul 18, 202424.25p25.00p24.00p24.10p1,221,071
Jul 17, 202423.50p24.50p23.00p24.40p496,697
Jul 16, 202424.00p25.00p23.00p23.50p754,883
Jul 15, 202422.50p24.70p22.17p24.00p1,776,984
Jul 12, 202422.50p23.00p22.13p22.50p400,068
Jul 11, 202423.00p24.00p22.00p22.50p1,038,567
Jul 10, 202422.50p24.00p22.52p23.00p586,109
Jul 9, 202422.25p24.00p22.00p22.50p2,454,257
Jul 8, 202421.00p22.50p20.70p22.00p4,030,785
Jul 5, 202421.00p21.50p20.50p21.00p609,597
Jul 4, 202419.50p21.50p19.00p21.00p985,013
Jul 3, 202419.50p20.00p19.27p19.50p367,486
Jul 2, 202419.50p20.00p19.01p19.50p250,252
Jul 1, 202419.50p20.30p19.00p20.30p448,054
Jun 28, 202419.50p20.00p19.00p19.50p200,957
Jun 27, 202419.50p20.00p19.00p19.25p403,191
Jun 26, 202419.50p20.00p19.00p19.50p517,749
Jun 25, 202419.75p20.00p19.00p19.50p226,701
Jun 24, 202419.75p20.00p19.50p20.00p531,395
Jun 21, 202420.00p20.18p19.50p19.75p1,167,148
123456
Showing 1 to 50 of 253

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.