45.00p+2.75 (+6.51%)01 Jul 2022, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Invinity Energy Systems PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 1, 202241.75p46.00p41.63p45.00p419,177
Jun 30, 202241.00p43.00p40.10p42.25p216,205
Jun 29, 202245.50p47.00p39.27p41.00p742,386
Jun 28, 202248.00p48.40p44.00p45.00p1,150,315
Jun 27, 202251.50p57.00p47.51p48.00p591,221
Jun 24, 202249.50p54.00p48.60p53.00p194,483
Jun 23, 202253.00p53.40p47.50p49.50p210,785
Jun 22, 202256.50p57.40p52.30p53.00p192,759
Jun 21, 202251.00p59.00p50.60p56.50p256,386
Jun 20, 202247.00p50.80p46.90p50.00p126,972
Jun 17, 202243.50p47.40p43.00p47.20p278,441
Jun 16, 202248.50p50.00p43.00p43.50p324,559
Jun 15, 202252.00p53.00p46.23p48.50p511,639
Jun 14, 202255.00p58.00p51.00p52.00p267,517
Jun 13, 202259.00p59.00p54.00p55.00p120,396
Jun 10, 202262.00p63.00p57.00p59.00p228,007
Jun 9, 202263.00p65.00p60.00p62.00p331,663
Jun 8, 202266.50p67.50p62.60p62.60p81,394
Jun 7, 202268.50p70.00p65.00p66.50p87,213
Jun 6, 202268.00p71.00p66.00p68.50p105,111
Jun 1, 202268.00p69.50p66.50p68.00p154,241
May 31, 202270.00p72.00p67.00p68.00p81,180
May 30, 202268.50p72.00p67.09p70.00p46,343
May 27, 202264.50p70.00p64.00p68.50p61,216
May 26, 202263.50p66.00p62.16p64.50p92,875
May 25, 202264.50p65.00p61.00p63.50p102,810
May 24, 202265.00p66.00p64.00p66.00p161,557
May 23, 202267.00p67.00p63.60p65.00p105,313
May 20, 202268.00p70.00p66.00p67.00p83,150
May 19, 202271.00p73.00p65.50p68.00p80,990
May 18, 202268.50p73.81p69.00p71.00p265,714
May 17, 202270.50p69.95p66.20p68.50p138,443
May 16, 202270.50p72.00p68.60p71.00p11,219
May 13, 202270.50p73.00p70.50p70.50p62,075
May 12, 202274.00p75.00p68.00p70.50p149,056
May 11, 202275.50p78.00p75.44p75.50p9,697
May 10, 202276.50p78.00p73.00p75.50p24,302
May 9, 202279.50p81.00p72.00p76.50p293,043
May 6, 202280.00p84.00p77.15p84.00p110,567
May 5, 202279.00p84.00p78.00p80.00p53,656
May 4, 202281.50p84.00p79.00p79.00p32,829
May 3, 202285.00p85.00p76.25p81.50p143,028
Apr 29, 202283.50p87.00p83.00p85.00p20,915
Apr 28, 202292.50p95.00p83.30p84.60p136,680
Apr 27, 202292.50p94.00p90.25p92.50p3,116
Apr 26, 202293.00p91.99p90.00p92.50p46,767
Apr 25, 202299.50p100.00p91.00p93.00p1,321,648
Apr 22, 202299.50p100.60p97.24p98.00p13,244
Apr 21, 202297.50p104.43p96.90p99.50p148,610
Apr 20, 202296.00p100.00p94.20p97.50p81,943
Showing 1 to 50 of 251