143.00p-2.00 (-1.38%)11 Jun 2021, 15:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Invinity Energy Systems PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 2021144.50p146.00p141.00p143.00p43,232
Jun 10, 2021145.00p147.00p142.00p145.00p34,967
Jun 9, 2021139.00p148.00p137.20p145.00p134,579
Jun 8, 2021146.50p148.00p139.00p140.00p106,209
Jun 7, 2021150.00p153.00p145.00p145.00p93,898
Jun 4, 2021151.50p153.00p147.00p150.00p41,100
Jun 3, 2021157.50p159.00p150.15p151.00p219,648
Jun 2, 2021157.50p160.00p156.00p157.50p35,004
Jun 1, 2021161.50p168.00p156.11p157.50p58,657
May 28, 2021164.00p168.00p158.00p158.00p98,760
May 27, 2021164.00p169.00p160.00p164.00p211,599
May 26, 2021164.00p167.00p160.00p164.00p150,725
May 25, 2021157.50p169.80p155.55p164.00p118,992
May 24, 2021160.00p165.00p155.00p155.50p65,793
May 21, 2021167.50p170.00p152.50p157.00p105,297
May 20, 2021167.50p174.00p164.00p167.50p133,100
May 19, 2021171.00p172.00p165.00p165.00p226,993
May 18, 2021171.50p177.00p170.00p177.00p203,978
May 17, 2021161.00p178.50p155.00p173.00p367,880
May 14, 2021155.00p160.00p150.00p157.50p46,616
May 13, 2021160.00p160.00p150.00p155.00p137,556
May 12, 2021156.50p162.00p145.00p160.00p496,796
May 11, 2021131.00p170.00p130.00p156.50p1,479,747
May 10, 2021126.50p129.00p122.00p123.00p87,313
May 7, 2021129.00p132.00p120.30p126.50p237,394
May 6, 2021133.00p135.00p126.00p129.00p138,745
May 5, 2021134.50p140.00p133.61p133.00p68,402
May 4, 2021131.00p139.65p128.00p135.00p215,318
Apr 30, 2021131.00p134.00p128.15p131.00p133,292
Apr 29, 2021131.00p134.00p127.00p131.00p337,303
Apr 28, 2021133.00p135.00p129.05p130.00p565,082
Apr 27, 2021135.50p137.00p130.00p135.00p292,418
Apr 26, 2021117.50p140.00p115.90p137.00p1,279,060
Apr 23, 2021118.50p120.00p112.00p117.50p85,263
Apr 22, 2021113.00p123.00p112.00p119.00p1,018,681
Apr 21, 2021117.50p119.00p110.00p113.00p469,103
Apr 20, 2021125.00p128.00p115.00p117.00p403,166
Apr 19, 2021137.00p139.00p122.50p125.00p416,246
Apr 16, 2021143.00p145.00p135.00p137.00p507,019
Apr 15, 2021151.00p153.00p141.50p142.00p232,447
Apr 14, 2021151.50p153.00p149.00p151.00p219,032
Apr 13, 2021156.00p159.00p150.00p151.50p434,853
Apr 12, 2021154.00p159.00p150.80p156.00p313,146
Apr 9, 2021154.00p158.00p152.00p152.00p276,097
Apr 8, 2021150.00p158.00p150.00p154.00p740,270
Apr 7, 2021152.00p155.00p148.00p148.00p339,744
Apr 6, 2021138.50p154.00p137.00p152.00p4,937,423
Apr 1, 2021138.50p140.00p137.00p138.50p193,589
Mar 31, 2021138.50p141.50p136.67p138.50p1,478,148
Mar 30, 2021140.50p143.00p135.00p142.00p1,819,719
Showing 1 to 50 of 253