26.00p-0.50 (-1.89%)01 Mar 2024, 16:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Invinity Energy Systems PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 202426.50p27.00p25.00p26.00p156,311
Feb 29, 202426.50p27.00p26.02p26.50p95,085
Feb 28, 202427.00p27.00p26.00p26.50p304,969
Feb 27, 202428.00p29.00p26.36p27.00p225,125
Feb 26, 202426.00p29.00p25.00p28.00p1,305,229
Feb 23, 202424.50p25.00p24.05p24.50p45,022
Feb 22, 202424.50p25.00p24.00p24.50p47,460
Feb 21, 202424.00p25.00p24.00p24.50p406,590
Feb 20, 202423.50p24.50p23.16p24.00p395,829
Feb 19, 202423.50p24.00p23.05p23.50p153,648
Feb 16, 202423.50p24.00p23.10p23.50p243,464
Feb 15, 202423.50p24.00p23.00p23.50p284,182
Feb 14, 202423.50p24.00p23.00p23.50p95,014
Feb 13, 202424.50p25.00p23.00p23.00p92,266
Feb 12, 202425.50p26.00p23.50p23.50p344,451
Feb 9, 202426.00p27.00p24.00p26.00p15,867
Feb 8, 202425.50p26.00p25.00p25.80p78,489
Feb 7, 202425.50p26.00p25.50p25.50p125,414
Feb 6, 202425.00p26.00p24.00p25.50p213,303
Feb 5, 202425.00p26.00p24.00p25.00p88,883
Feb 2, 202425.50p27.00p24.45p25.00p181,187
Feb 1, 202425.00p26.00p24.74p25.00p93,848
Jan 31, 202424.75p26.00p24.00p25.00p371,910
Jan 30, 202426.25p26.50p24.67p24.75p320,691
Jan 29, 202429.25p29.00p25.60p26.25p433,420
Jan 26, 202429.25p30.00p28.50p29.25p48,439
Jan 25, 202430.00p31.00p28.50p29.25p129,492
Jan 24, 202430.00p31.00p29.00p30.00p51,653
Jan 23, 202429.50p31.00p29.00p30.00p351,477
Jan 22, 202430.50p31.00p29.32p30.60p126,554
Jan 19, 202430.50p32.00p30.00p30.50p39,534
Jan 18, 202431.50p31.50p30.00p30.50p132,562
Jan 17, 202432.50p33.00p31.00p31.50p120,380
Jan 16, 202433.75p33.70p32.00p32.50p90,516
Jan 15, 202433.75p35.00p33.25p34.00p45,729
Jan 12, 202434.00p35.00p33.50p33.75p41,375
Jan 11, 202435.50p35.00p34.00p34.50p13,109
Jan 10, 202435.50p36.00p34.00p34.50p160,666
Jan 9, 202435.50p35.50p35.00p35.50p51,191
Jan 8, 202436.00p37.00p34.50p35.50p126,410
Jan 5, 202435.50p37.00p34.80p36.00p297,491
Jan 4, 202435.00p37.00p34.00p35.50p99,690
Jan 3, 202434.50p36.00p34.00p35.00p34,901
Jan 2, 202435.00p36.00p34.00p34.50p124,544
Dec 29, 202335.00p34.76p34.00p35.00p15,085
Dec 28, 202332.50p35.00p32.00p35.00p186,723
Dec 27, 202332.00p33.00p32.00p32.50p17,354
Dec 22, 202331.00p32.96p31.00p32.00p59,264
Dec 21, 202331.00p32.00p30.00p31.00p106,804
Dec 20, 202330.00p31.33p30.00p30.00p299,860
Showing 1 to 50 of 253