S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Invinity Energy Systems Plc (IES)
Invinity Energy Systems Plc (IES) Historical

IES Invinity Energy Systems Plc

26.00

-2.25 (-7.96%)

May 01 2024 - Closed

Delayed by 15 minutes

IES Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	26.00	-2.25	-7.96%	28.25	28.25	26.00	389,063
Apr 30 2024	28.25	2.95	11.66%	25.25	28.50	25.25	490,856
Apr 29 2024	25.30	0.80	3.27%	24.50	25.30	24.50	485,822
Apr 26 2024	24.50	0.25	1.03%	24.25	24.50	24.25	80,746
Apr 25 2024	24.25	0.25	1.04%	24.00	24.50	24.00	191,041
Apr 24 2024	24.00	-1.00	-4.00%	24.00	24.00	24.00	89,299
Apr 23 2024	25.00	1.00	4.17%	24.00	25.00	23.50	40,987
Apr 22 2024	24.00	-0.25	-1.03%	24.25	24.25	23.50	66,676
Apr 19 2024	24.25	0.45	1.89%	23.75	24.25	23.75	608,957
Apr 18 2024	23.80	0.05	0.21%	23.75	23.80	23.40	315,421
Apr 17 2024	23.75	0.00	0.00%	23.75	23.75	23.45	1,310,696
Apr 16 2024	23.75	0.05	0.21%	23.75	23.75	23.45	1,052,382
Apr 15 2024	23.70	1.70	7.73%	23.00	24.00	22.95	988,214
Apr 12 2024	22.00	0.00	0.00%	22.00	22.00	22.00	21,491
Apr 11 2024	22.00	0.50	2.33%	21.50	22.00	21.50	252,956
Apr 10 2024	21.50	-1.00	-4.44%	22.50	22.50	21.50	202,040
Apr 09 2024	22.50	0.00	0.00%	23.00	23.00	22.00	181,822
Apr 08 2024	22.50	-1.00	-4.26%	23.50	23.50	22.50	446,613
Apr 05 2024	23.50	0.00	0.00%	23.50	23.50	23.45	23,431
Apr 04 2024	23.50	-0.25	-1.05%	23.75	23.75	23.50	74,516
Apr 03 2024	23.75	0.00	0.00%	23.75	23.75	23.70	27,688
Apr 02 2024	23.75	0.00	0.00%	23.75	23.75	23.40	110,752
Mar 28 2024	23.75	0.00	0.00%	23.75	23.75	23.70	208,379
Mar 27 2024	23.75	0.00	0.00%	23.75	23.75	23.75	47,975
Mar 26 2024	23.75	0.00	0.00%	23.75	23.75	23.75	243,767
Mar 25 2024	23.75	0.00	0.00%	23.75	23.75	23.75	48,797
Mar 22 2024	23.75	0.00	0.00%	23.75	23.75	23.75	74,201
Mar 21 2024	23.75	0.00	0.00%	23.75	24.00	23.75	249,019
Mar 20 2024	23.75	0.00	0.00%	23.75	23.75	23.75	42,913
Mar 19 2024	23.75	0.00	0.00%	23.75	23.75	23.75	47,361
Mar 18 2024	23.75	-0.25	-1.04%	23.75	23.75	23.75	81,729
Mar 15 2024	24.00	0.25	1.05%	23.50	24.00	23.50	55,186
Mar 14 2024	23.75	0.00	0.00%	23.75	23.75	23.65	46,088
Mar 13 2024	23.75	-0.25	-1.04%	23.50	23.75	23.50	83,870
Mar 12 2024	24.00	0.50	2.13%	23.50	24.00	23.50	139,840
Mar 11 2024	23.50	-0.50	-2.08%	24.00	24.00	23.00	124,857
Mar 08 2024	24.00	0.00	0.00%	24.00	24.50	24.00	612,487
Mar 07 2024	24.00	0.00	0.00%	24.00	24.00	24.00	378,833
Mar 06 2024	24.00	-1.00	-4.00%	25.00	25.00	24.00	288,107
Mar 05 2024	25.00	-1.00	-3.85%	25.50	25.50	25.00	175,984
Mar 04 2024	26.00	0.00	0.00%	26.00	26.00	25.50	287,516
Mar 01 2024	26.00	-0.50	-1.89%	26.50	26.50	26.00	156,311
Feb 29 2024	26.50	0.00	0.00%	26.50	26.50	26.50	95,085
Feb 28 2024	26.50	-0.50	-1.85%	27.00	27.00	26.50	304,969
Feb 27 2024	27.00	-1.00	-3.57%	28.00	28.00	27.00	235,125
Feb 26 2024	28.00	3.50	14.29%	26.00	28.50	26.00	1,305,222
Feb 23 2024	24.50	0.00	0.00%	24.50	24.50	24.50	45,022
Feb 22 2024	24.50	0.00	0.00%	24.50	24.50	24.50	47,460
Feb 21 2024	24.50	0.50	2.08%	24.00	24.50	24.00	406,590
Feb 20 2024	24.00	0.50	2.13%	23.50	24.00	23.50	395,829
Feb 19 2024	23.50	0.00	0.00%	23.50	23.50	23.50	153,648
Feb 16 2024	23.50	0.00	0.00%	23.50	23.50	23.50	243,464
Feb 15 2024	23.50	0.00	0.00%	23.50	23.50	23.50	284,182
Feb 14 2024	23.50	0.50	2.17%	23.50	23.50	23.50	95,014
Feb 13 2024	23.00	-0.50	-2.13%	24.50	24.50	23.00	92,266
Feb 12 2024	23.50	-2.50	-9.62%	25.50	26.00	23.50	525,851
Feb 09 2024	26.00	0.20	0.78%	26.00	26.00	25.50	15,867
Feb 08 2024	25.80	0.30	1.18%	25.50	26.00	25.50	78,489
Feb 07 2024	25.50	0.00	0.00%	25.50	25.50	25.50	136,584
Feb 06 2024	25.50	0.50	2.00%	25.00	25.50	24.50	213,303
Feb 05 2024	25.00	0.00	0.00%	25.00	25.00	25.00	88,882
Feb 02 2024	25.00	0.00	0.00%	25.50	25.50	25.00	181,187

Invinity Energy Systems

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions