1. Share Prices

  2. Invinity Energy Systems PLC (IES)

8.75p-0.32 (-3.48%)26 Sep 2024, 16:29
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
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
Sep 12, 202410.25p10.95p9.00p9.25p2,597,893
Sep 11, 202411.00p11.25p10.00p10.00p1,060,701
Sep 10, 202411.25p11.50p10.50p11.00p3,203,636
Sep 9, 202411.25p12.33p10.50p11.25p2,868,005
Sep 6, 202416.00p16.50p10.00p11.25p12,075,335
Sep 5, 202419.25p19.50p19.00p19.50p358,514
Sep 4, 202420.00p20.50p18.56p19.40p732,638
Sep 3, 202420.50p21.00p19.50p20.00p178,548
Sep 2, 202420.75p21.00p20.00p20.50p203,772
Aug 30, 202420.25p21.00p20.30p20.75p181,992
Aug 29, 202421.25p22.00p20.00p20.25p333,594
Aug 28, 202421.25p21.25p20.55p21.25p91,243
Aug 27, 202421.50p22.00p20.50p21.25p333,548
Aug 23, 202421.50p22.00p21.00p21.50p143,771
Aug 22, 202420.50p21.60p20.00p21.50p161,971
Aug 21, 202420.50p20.95p20.37p20.50p245,995
Aug 20, 202420.50p21.00p20.00p20.50p182,481
Aug 19, 202420.50p21.00p20.00p20.50p157,848
Aug 16, 202421.00p21.00p20.00p20.50p352,858
Aug 15, 202421.25p22.00p20.50p21.00p84,457
Aug 14, 202421.50p22.00p20.71p21.25p58,149
Aug 13, 202421.25p22.00p20.76p22.00p301,854
Aug 12, 202421.00p21.50p20.50p21.25p826,047
Aug 9, 202421.00p21.13p20.50p21.00p715,112
Aug 8, 202420.75p21.15p20.50p21.00p867,038
Aug 7, 202420.75p21.19p20.50p20.70p515,790
Aug 6, 202420.25p21.75p20.00p20.75p280,197
Aug 5, 202421.75p22.00p20.00p20.25p483,551
Aug 2, 202422.75p23.00p20.00p22.00p1,063,529
Aug 1, 202424.00p24.50p22.50p22.75p201,668
Jul 31, 202424.25p24.50p23.50p24.00p129,763
Jul 30, 202424.00p25.00p23.50p24.00p83,495
Jul 29, 202426.00p26.00p23.63p24.00p1,070,216
Jul 26, 202426.25p27.00p25.00p26.00p1,159,490
Jul 25, 202424.50p27.00p24.27p26.50p2,064,054
Jul 24, 202424.00p25.00p23.20p24.60p1,645,756
Jul 23, 202424.00p24.40p23.00p24.00p246,611
Jul 22, 202424.00p25.00p23.00p24.00p148,169
Jul 19, 202423.75p25.00p23.00p24.00p177,941
Jul 18, 202424.25p25.00p24.00p24.10p1,221,071
Jul 17, 202423.50p24.50p23.00p24.40p496,697
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC473.4011.13
Burberry Group PLC663.808.71
Hochschild Mining PLC198.806.31
Fidelity China Special Situations PLC199.206.18
Anglo American PLC2,439.506.16
Prudential PLC681.606.14

Fallers

CompanyPrice% Chg
Petershill Partners PLC213.00-4.48
BP PLC382.59-4.41
Shell PLC2,431.05-3.99
Aston Martin Lagonda Global Holdings PLC151.40-3.14
British American Tobacco PLC2,762.00-2.81
Ithaca Energy PLC105.00-2.78