ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

IES Invinity Energy Systems Plc

20.20
-0.05 (-0.25%)
04:14:40 - Realtime Data

IES Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 20.25 0.00 0.00% 20.25 20.55 18.25 171,425
Jun 17 2024 20.25 1.00 5.19% 19.50 20.75 18.25 126,583
Jun 14 2024 19.25 -1.25 -6.10% 20.50 20.50 17.50 348,819
Jun 13 2024 20.50 -0.25 -1.20% 20.75 25.00 19.00 39,711
Jun 12 2024 20.75 -0.75 -3.49% 21.50 25.00 20.00 11,814
Jun 11 2024 21.50 0.00 0.00% 21.50 25.00 20.00 25,445
Jun 10 2024 21.50 0.00 0.00% 21.50 21.50 21.50 0.00
Jun 07 2024 21.50 -0.25 -1.15% 21.75 25.00 21.25 9,307
Jun 06 2024 21.75 0.75 3.57% 21.00 25.00 19.25 264,383
Jun 05 2024 21.00 -1.75 -7.69% 22.75 25.00 21.00 193,119
Jun 04 2024 22.75 0.00 0.00% 22.75 25.00 21.75 75,804
Jun 03 2024 22.75 0.25 1.11% 22.50 25.00 21.75 91,330
May 31 2024 22.50 0.75 3.45% 21.75 25.00 21.50 288,041
May 30 2024 21.75 -1.25 -5.43% 22.25 25.00 19.75 78,732
May 29 2024 23.00 0.00 0.00% 23.00 23.00 23.00 0.00
May 28 2024 23.00 0.00 0.00% 23.00 25.00 21.00 12,912
May 24 2024 23.00 0.00 0.00% 23.00 25.00 21.00 35
May 23 2024 23.00 0.25 1.10% 22.75 25.00 21.00 439
May 22 2024 22.75 0.00 0.00% 22.75 25.00 21.00 42,126
May 21 2024 22.75 0.00 0.00% 22.75 25.00 21.00 6,205
May 20 2024 22.75 0.00 0.00% 22.75 25.00 21.00 33,644
May 17 2024 22.75 0.00 0.00% 22.75 25.00 21.00 60,116
May 16 2024 22.75 -0.27 -1.17% 22.75 25.00 21.00 21,335
May 15 2024 23.02 0.27 1.19% 22.75 25.00 21.00 125,669
May 14 2024 22.75 -0.75 -3.19% 23.50 25.50 22.00 25,633
May 13 2024 23.50 0.00 0.00% 23.50 25.50 22.00 41,952
May 10 2024 23.50 0.00 0.00% 23.50 25.50 23.25 50,898
May 09 2024 23.50 0.00 0.00% 23.50 25.50 23.25 35,769
May 08 2024 23.50 0.00 0.00% 23.50 25.50 23.25 36,346
May 07 2024 23.50 0.50 2.17% 23.00 25.00 23.00 39,572
May 03 2024 23.00 0.00 0.00% 23.00 25.00 23.00 244,190
May 02 2024 23.00 -3.50 -13.21% 23.50 25.00 22.50 81,829
May 01 2024 26.50 -1.00 -3.64% 27.50 27.50 25.00 54,949
Apr 30 2024 27.50 2.50 10.00% 25.00 29.00 24.00 26,236
Apr 29 2024 25.00 0.50 2.04% 24.50 26.50 23.50 41,810
Apr 26 2024 24.50 0.00 0.00% 24.50 26.50 24.00 30,451
Apr 25 2024 24.50 1.00 4.26% 23.50 26.50 23.14 8,422
Apr 24 2024 23.50 0.00 0.00% 23.50 25.00 23.00 40
Apr 23 2024 23.50 0.00 0.00% 23.50 25.00 23.00 5,893
Apr 22 2024 23.50 -1.00 -4.08% 24.50 25.00 23.00 88,139
Apr 19 2024 24.50 1.00 4.26% 23.50 26.00 23.31 16,736
Apr 18 2024 23.50 0.00 0.00% 23.50 25.00 23.00 5,004
Apr 17 2024 23.50 0.00 0.00% 23.50 25.00 23.00 53,130
Apr 16 2024 23.50 0.00 0.00% 23.50 25.00 23.00 19,719
Apr 15 2024 23.50 1.50 6.82% 23.00 25.00 23.00 77,442
Apr 12 2024 22.00 0.00 0.00% 22.00 25.00 21.50 19,541
Apr 11 2024 22.00 0.00 0.00% 22.00 25.00 21.00 60,383
Apr 10 2024 22.00 0.00 0.00% 22.00 25.00 22.00 3,686
Apr 09 2024 22.00 -0.50 -2.22% 22.50 25.00 22.00 399
Apr 08 2024 22.50 -0.50 -2.17% 23.00 25.00 22.00 41,778
Apr 05 2024 23.00 0.00 0.00% 23.00 25.00 22.00 14,544
Apr 04 2024 23.00 -1.00 -4.17% 24.00 25.00 22.00 12,380
Apr 03 2024 24.00 0.00 0.00% 24.00 25.00 23.00 15,052
Apr 02 2024 24.00 0.00 0.00% 24.00 25.00 23.00 31,429
Mar 28 2024 24.00 0.00 0.00% 24.00 25.00 23.00 110,602
Mar 27 2024 24.00 0.00 0.00% 24.00 25.00 23.00 147,567
Mar 26 2024 24.00 -0.25 -1.03% 24.25 25.00 23.00 24,331
Mar 25 2024 24.25 0.50 2.11% 23.75 25.00 23.00 80,501
Mar 22 2024 23.75 0.25 1.06% 23.50 25.00 22.00 26,054
Mar 21 2024 23.50 -0.25 -1.05% 23.75 25.00 22.00 100,442

Your Recent History

Delayed Upgrade Clock