Invinity Energy Systems plc (IES.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | 609,597 |
| 04 July 2024 | 19.50 | 21.50 | 19.00 | 21.00 | 21.00 | 985,013 |
| 03 July 2024 | 19.50 | 20.00 | 19.27 | 19.50 | 19.50 | 367,486 |
| 02 July 2024 | 19.50 | 20.00 | 19.01 | 19.50 | 19.50 | 250,252 |
| 01 July 2024 | 19.50 | 20.30 | 19.00 | 20.30 | 20.30 | 448,054 |
| 28 June 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 200,957 |
| 27 June 2024 | 19.50 | 20.00 | 19.00 | 19.25 | 19.25 | 403,191 |
| 26 June 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 517,749 |
| 25 June 2024 | 19.75 | 20.00 | 19.00 | 19.50 | 19.50 | 226,701 |
| 24 June 2024 | 19.75 | 20.00 | 19.50 | 20.00 | 20.00 | 531,395 |
| 21 June 2024 | 20.00 | 20.18 | 19.50 | 19.75 | 19.75 | 1,167,148 |
| 20 June 2024 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | 278,782 |
| 19 June 2024 | 20.25 | 21.00 | 19.50 | 20.00 | 20.00 | 278,549 |
| 18 June 2024 | 20.25 | 21.00 | 19.57 | 20.25 | 20.25 | 841,569 |
| 17 June 2024 | 19.50 | 20.00 | 18.50 | 20.00 | 20.00 | 2,720,114 |
| 14 June 2024 | 19.75 | 20.67 | 17.52 | 18.80 | 18.80 | 6,132,774 |
| 13 June 2024 | 20.75 | 21.00 | 19.50 | 19.90 | 19.90 | 1,100,705 |
| 12 June 2024 | 21.50 | 22.00 | 20.60 | 20.75 | 20.75 | 624,441 |
| 11 June 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 257,808 |
| 10 June 2024 | 21.50 | 22.00 | 21.00 | 21.20 | 21.20 | 495,001 |
| 07 June 2024 | 21.50 | 22.00 | 21.00 | 22.00 | 22.00 | 474,862 |
| 06 June 2024 | 21.25 | 22.00 | 21.00 | 22.00 | 22.00 | 1,267,839 |
| 05 June 2024 | 22.50 | 23.00 | 21.00 | 21.30 | 21.30 | 1,147,032 |
| 04 June 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 577,816 |
| 03 June 2024 | 22.25 | 23.00 | 22.16 | 22.30 | 22.30 | 2,272,723 |
| 31 May 2024 | 21.75 | 22.50 | 21.30 | 22.00 | 22.00 | 1,870,951 |
| 30 May 2024 | 22.25 | 22.50 | 21.30 | 21.30 | 21.30 | 366,646 |
| 29 May 2024 | 22.75 | 23.00 | 22.02 | 22.25 | 22.25 | 135,309 |
| 28 May 2024 | 22.75 | 23.00 | 22.50 | 22.75 | 22.75 | 330,626 |
| 24 May 2024 | 22.75 | 23.00 | 22.52 | 22.75 | 22.75 | 492,183 |
| 23 May 2024 | 22.75 | 23.00 | 22.58 | 22.75 | 22.75 | 359,268 |
| 22 May 2024 | 23.00 | 23.50 | 22.50 | 22.75 | 22.75 | 2,979,220 |
| 21 May 2024 | 23.00 | 23.50 | 22.50 | 23.00 | 23.00 | 396,380 |
| 20 May 2024 | 23.00 | 24.00 | 22.50 | 23.00 | 23.00 | 1,706,169 |
| 17 May 2024 | 23.00 | 23.50 | 22.76 | 23.00 | 23.00 | 884,320 |
| 16 May 2024 | 23.25 | 23.50 | 22.38 | 23.00 | 23.00 | 1,098,061 |
| 15 May 2024 | 23.25 | 23.50 | 22.50 | 22.50 | 22.50 | 786,457 |
| 14 May 2024 | 23.25 | 23.50 | 22.80 | 23.25 | 23.25 | 604,191 |
| 13 May 2024 | 23.50 | 24.50 | 23.00 | 23.25 | 23.25 | 577,913 |
| 10 May 2024 | 23.25 | 24.00 | 23.25 | 23.50 | 23.50 | 528,328 |
| 09 May 2024 | 23.25 | 24.00 | 23.00 | 23.25 | 23.25 | 657,190 |
| 08 May 2024 | 23.25 | 23.50 | 23.30 | 23.25 | 23.25 | 742,920 |
| 07 May 2024 | 23.25 | 24.00 | 23.00 | 23.50 | 23.50 | 3,145,300 |
| 03 May 2024 | 23.25 | 23.50 | 23.16 | 23.25 | 23.25 | 1,677,603 |
| 02 May 2024 | 24.00 | 25.00 | 22.50 | 23.30 | 23.30 | 4,200,426 |
| 01 May 2024 | 27.98 | 27.98 | 25.81 | 25.75 | 25.75 | 392,807 |
| 30 Apr 2024 | 25.01 | 28.72 | 24.52 | 27.98 | 27.98 | 495,579 |
| 29 Apr 2024 | 24.27 | 25.75 | 23.77 | 25.06 | 25.06 | 349,150 |
| 26 Apr 2024 | 24.02 | 24.27 | 24.02 | 24.27 | 24.27 | 81,523 |
| 25 Apr 2024 | 23.77 | 24.76 | 22.78 | 24.02 | 24.02 | 192,879 |
| 24 Apr 2024 | 24.00 | 25.00 | 23.13 | 24.00 | 24.00 | 89,299 |
| 23 Apr 2024 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 40,987 |
| 22 Apr 2024 | 24.25 | 25.00 | 23.00 | 24.00 | 24.00 | 66,676 |
| 19 Apr 2024 | 23.75 | 25.00 | 23.00 | 24.25 | 24.25 | 608,957 |
| 18 Apr 2024 | 23.75 | 24.00 | 23.26 | 23.80 | 23.80 | 315,421 |
| 17 Apr 2024 | 23.75 | 24.00 | 23.25 | 23.75 | 23.75 | 1,310,696 |
| 16 Apr 2024 | 23.75 | 24.50 | 23.72 | 23.75 | 23.75 | 1,052,382 |
| 15 Apr 2024 | 23.00 | 24.90 | 22.61 | 23.70 | 23.70 | 988,214 |
| 12 Apr 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 21,491 |
| 11 Apr 2024 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | 252,956 |
| 10 Apr 2024 | 22.50 | 22.40 | 21.11 | 21.50 | 21.50 | 202,040 |
| 09 Apr 2024 | 23.00 | 22.64 | 21.50 | 22.50 | 22.50 | 181,822 |
| 08 Apr 2024 | 23.50 | 24.00 | 22.00 | 22.50 | 22.50 | 422,613 |
| 05 Apr 2024 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 23,431 |
| 04 Apr 2024 | 23.75 | 23.00 | 23.00 | 23.50 | 23.50 | 74,416 |
| 03 Apr 2024 | 23.75 | 24.00 | 23.78 | 23.75 | 23.75 | 27,688 |
| 02 Apr 2024 | 23.75 | 24.00 | 23.30 | 23.75 | 23.75 | 110,752 |
| 28 Mar 2024 | 23.75 | 24.00 | 23.00 | 23.75 | 23.75 | 208,379 |
| 27 Mar 2024 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | 47,975 |
| 26 Mar 2024 | 23.75 | 24.50 | 23.60 | 23.75 | 23.75 | 243,767 |
| 25 Mar 2024 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | 48,797 |
| 22 Mar 2024 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | 74,201 |
| 21 Mar 2024 | 23.75 | 24.00 | 23.30 | 23.75 | 23.75 | 249,019 |
| 20 Mar 2024 | 23.75 | 24.00 | 23.00 | 23.75 | 23.75 | 42,913 |
| 19 Mar 2024 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | 47,361 |
| 18 Mar 2024 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | 81,730 |
| 15 Mar 2024 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 55,186 |
| 14 Mar 2024 | 23.75 | 24.00 | 24.00 | 23.75 | 23.75 | 46,089 |
| 13 Mar 2024 | 23.50 | 24.00 | 23.00 | 23.75 | 23.75 | 83,870 |
| 12 Mar 2024 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 139,840 |
| 11 Mar 2024 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | 124,857 |
| 08 Mar 2024 | 24.00 | 25.00 | 23.30 | 24.00 | 24.00 | 612,487 |
| 07 Mar 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 378,833 |
| 06 Mar 2024 | 25.00 | 26.00 | 23.32 | 24.00 | 24.00 | 223,907 |
| 05 Mar 2024 | 25.50 | 26.00 | 24.20 | 25.00 | 25.00 | 175,984 |
| 04 Mar 2024 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 287,516 |
| 01 Mar 2024 | 26.50 | 27.00 | 25.00 | 26.00 | 26.00 | 156,311 |
| 29 Feb 2024 | 26.50 | 27.00 | 26.02 | 26.50 | 26.50 | 95,085 |
| 28 Feb 2024 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | 304,969 |
| 27 Feb 2024 | 28.00 | 29.00 | 26.35 | 27.00 | 27.00 | 225,125 |
| 26 Feb 2024 | 26.00 | 29.00 | 25.00 | 28.00 | 28.00 | 1,305,229 |
| 23 Feb 2024 | 24.50 | 25.00 | 24.06 | 24.50 | 24.50 | 45,022 |
| 22 Feb 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 47,460 |
| 21 Feb 2024 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | 406,590 |
| 20 Feb 2024 | 23.50 | 24.50 | 23.16 | 24.00 | 24.00 | 395,829 |
| 19 Feb 2024 | 23.50 | 24.00 | 23.05 | 23.50 | 23.50 | 153,648 |
| 16 Feb 2024 | 23.50 | 24.00 | 23.10 | 23.50 | 23.50 | 243,464 |
| 15 Feb 2024 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 284,182 |
| 14 Feb 2024 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 95,014 |
| 13 Feb 2024 | 24.50 | 25.00 | 23.00 | 23.00 | 23.00 | 92,266 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.