1. Share Prices

  2. Invinity Energy Systems PLC (IES)

14.60p-0.15 (-1.02%)22 Jan 2025, 08:01
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
Jan 21, 202514.75p15.00p14.50p14.75p304,339
Jan 20, 202515.00p15.00p14.50p14.75p430,510
Jan 17, 202515.50p15.53p14.50p15.00p278,664
Jan 16, 202515.50p16.00p15.00p15.50p178,087
Jan 15, 202515.50p16.00p15.00p15.50p197,550
Jan 14, 202515.50p16.00p15.00p15.50p171,724
Jan 13, 202516.50p17.00p15.48p15.50p554,732
Jan 10, 202517.25p17.50p16.50p16.50p457,257
Jan 9, 202517.50p18.00p17.16p17.25p145,711
Jan 8, 202519.00p19.50p17.13p17.50p991,597
Jan 7, 202518.50p20.40p18.50p19.00p609,630
Jan 6, 202517.50p19.50p17.50p19.40p1,277,397
Jan 3, 202516.50p18.00p16.50p17.50p516,024
Jan 2, 202516.00p16.50p15.50p16.50p239,274
Dec 31, 202416.00p16.35p15.61p16.00p72,563
Dec 30, 202414.75p16.50p15.36p16.00p482,707
Dec 27, 202414.50p14.85p14.03p14.50p578,911
Dec 24, 202414.75p15.50p13.50p14.50p87,846
Dec 23, 202414.50p15.50p14.00p14.75p87,505
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
123456
Showing 1 to 50 of 254

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,212.004.44
Quilter PLC165.804.47
Alpha Group International PLC2,450.002.94
Abrdn PLC151.682.55
Aviva PLC506.802.59
Fidelity Emerging Markets Limited690.14-0.02

Fallers

CompanyPrice% Chg
Hochschild Mining PLC194.80-14.93
Trainline PLC375.00-4.34
Auto Trader Group PLC764.20-3.39
Easyjet PLC495.44-3.08
Vodafone Group PLC68.38-1.81
Wizz Air Holdings PLC1,407.00-1.81