1. Share Prices

  2. Invinity Energy Systems PLC (IES)

12.00p-0.25 (-2.04%)22 Nov 2024, 16:36
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
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
Oct 11, 20249.50p9.68p9.11p9.25p88,406
Oct 10, 20248.80p9.80p8.60p9.50p1,530,420
Oct 9, 20249.25p9.50p8.69p8.80p640,107
Oct 8, 20249.25p9.80p9.00p9.25p149,794
Oct 7, 20249.25p9.40p9.00p9.25p220,563
Oct 4, 20249.75p10.00p9.10p9.25p365,800
Oct 3, 202410.25p10.50p9.48p9.75p438,521
Oct 2, 202410.25p10.50p10.00p10.25p325,043
Oct 1, 20249.25p10.47p9.00p10.25p886,047
Sep 30, 20249.25p9.54p9.00p9.54p1,407,268
Sep 27, 20248.75p10.50p8.88p9.30p4,041,354
Sep 26, 20249.25p9.50p8.60p8.75p498,901
Sep 25, 20249.25p9.50p9.00p9.20p280,719
Sep 24, 20249.25p9.50p9.00p9.25p436,189
Sep 23, 20249.00p10.00p8.50p9.25p791,197
Sep 20, 20249.00p10.13p8.85p9.00p1,198,661
Sep 19, 20249.00p9.50p8.82p9.00p259,572
Sep 18, 20249.25p9.50p8.50p9.00p729,593
Sep 17, 20249.75p10.00p9.00p9.20p869,244
Sep 16, 20249.50p10.50p9.00p9.75p1,664,218
Sep 13, 20249.25p10.00p8.67p9.20p1,428,557
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84