20.75p+0.50 (+2.47%)30 Aug 2024, 16:29
Invinity Energy Systems PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 20.25p | 21.00p | 20.30p | 20.75p | 181,992 |
Aug 29, 2024 | 21.25p | 22.00p | 20.00p | 20.25p | 333,594 |
Aug 28, 2024 | 21.25p | 21.25p | 20.55p | 21.25p | 91,243 |
Aug 27, 2024 | 21.50p | 22.00p | 20.50p | 21.25p | 333,548 |
Aug 23, 2024 | 21.50p | 22.00p | 21.00p | 21.50p | 143,771 |
Aug 22, 2024 | 20.50p | 21.60p | 20.00p | 21.50p | 161,971 |
Aug 21, 2024 | 20.50p | 20.95p | 20.37p | 20.50p | 245,995 |
Aug 20, 2024 | 20.50p | 21.00p | 20.00p | 20.50p | 182,481 |
Aug 19, 2024 | 20.50p | 21.00p | 20.00p | 20.50p | 157,848 |
Aug 16, 2024 | 21.00p | 21.00p | 20.00p | 20.50p | 352,858 |
Aug 15, 2024 | 21.25p | 22.00p | 20.50p | 21.00p | 84,457 |
Aug 14, 2024 | 21.50p | 22.00p | 20.71p | 21.25p | 58,149 |
Aug 13, 2024 | 21.25p | 22.00p | 20.76p | 22.00p | 301,854 |
Aug 12, 2024 | 21.00p | 21.50p | 20.50p | 21.25p | 826,047 |
Aug 9, 2024 | 21.00p | 21.13p | 20.50p | 21.00p | 715,112 |
Aug 8, 2024 | 20.75p | 21.15p | 20.50p | 21.00p | 867,038 |
Aug 7, 2024 | 20.75p | 21.19p | 20.50p | 20.70p | 515,790 |
Aug 6, 2024 | 20.25p | 21.75p | 20.00p | 20.75p | 280,197 |
Aug 5, 2024 | 21.75p | 22.00p | 20.00p | 20.25p | 483,551 |
Aug 2, 2024 | 22.75p | 23.00p | 20.00p | 22.00p | 1,063,529 |
Aug 1, 2024 | 24.00p | 24.50p | 22.50p | 22.75p | 201,668 |
Jul 31, 2024 | 24.25p | 24.50p | 23.50p | 24.00p | 129,763 |
Jul 30, 2024 | 24.00p | 25.00p | 23.50p | 24.00p | 83,495 |
Jul 29, 2024 | 26.00p | 26.00p | 23.63p | 24.00p | 1,070,216 |
Jul 26, 2024 | 26.25p | 27.00p | 25.00p | 26.00p | 1,159,490 |
Jul 25, 2024 | 24.50p | 27.00p | 24.27p | 26.50p | 2,064,054 |
Jul 24, 2024 | 24.00p | 25.00p | 23.20p | 24.60p | 1,645,756 |
Jul 23, 2024 | 24.00p | 24.40p | 23.00p | 24.00p | 246,611 |
Jul 22, 2024 | 24.00p | 25.00p | 23.00p | 24.00p | 148,169 |
Jul 19, 2024 | 23.75p | 25.00p | 23.00p | 24.00p | 177,941 |
Jul 18, 2024 | 24.25p | 25.00p | 24.00p | 24.10p | 1,221,071 |
Jul 17, 2024 | 23.50p | 24.50p | 23.00p | 24.40p | 496,697 |
Jul 16, 2024 | 24.00p | 25.00p | 23.00p | 23.50p | 754,883 |
Jul 15, 2024 | 22.50p | 24.70p | 22.17p | 24.00p | 1,776,984 |
Jul 12, 2024 | 22.50p | 23.00p | 22.13p | 22.50p | 400,068 |
Jul 11, 2024 | 23.00p | 24.00p | 22.00p | 22.50p | 1,038,567 |
Jul 10, 2024 | 22.50p | 24.00p | 22.52p | 23.00p | 586,109 |
Jul 9, 2024 | 22.25p | 24.00p | 22.00p | 22.50p | 2,454,257 |
Jul 8, 2024 | 21.00p | 22.50p | 20.70p | 22.00p | 4,030,785 |
Jul 5, 2024 | 21.00p | 21.50p | 20.50p | 21.00p | 609,597 |
Jul 4, 2024 | 19.50p | 21.50p | 19.00p | 21.00p | 985,013 |
Jul 3, 2024 | 19.50p | 20.00p | 19.27p | 19.50p | 367,486 |
Jul 2, 2024 | 19.50p | 20.00p | 19.01p | 19.50p | 250,252 |
Jul 1, 2024 | 19.50p | 20.30p | 19.00p | 20.30p | 448,054 |
Jun 28, 2024 | 19.50p | 20.00p | 19.00p | 19.50p | 200,957 |
Jun 27, 2024 | 19.50p | 20.00p | 19.00p | 19.25p | 403,191 |
Jun 26, 2024 | 19.50p | 20.00p | 19.00p | 19.50p | 517,749 |
Jun 25, 2024 | 19.75p | 20.00p | 19.00p | 19.50p | 226,701 |
Jun 24, 2024 | 19.75p | 20.00p | 19.50p | 20.00p | 531,395 |
Jun 21, 2024 | 20.00p | 20.18p | 19.50p | 19.75p | 1,167,148 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.