Invinity Energy Systems plc (IES.L) LSE

22.44

+0.235(+1.06%)

Updated at September 09 01:36PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252019.519.520.519.5492,365
September 04, 202520202020.519.5386,212
September 03, 20252020202019.98206,499
September 02, 202520202020.120193,959
September 01, 202520.19202020.519.7364,424
August 29, 202520.1320.220.22120346,766
August 28, 202520.2320.520.52120262,269
August 27, 202520.720.520.52120320,210
August 26, 202520.7520.520.52120223,452
August 22, 202520.1420.520.52120252,907
August 21, 202520.0820.420.42119.5271,340
August 20, 202520.1920.2520.252119.5172,860
August 19, 202520.920.2520.252119.5494,592
August 18, 202520.0719.619.621.4219.6150,280
August 15, 202520.7720.520.521.520266,614
August 14, 202520.51212121.520.5268,310
August 13, 202521212121.520.5286,974
August 12, 202521.0521.521.52220.9141,151
August 11, 202521.6221.521.522.3521196,827
August 08, 202522.4222222.521.5120,515
August 07, 202521.94222222.521.6235,784
August 06, 202521.72222222.521302,032
August 05, 202521.7621.7521.7522.52162,790
August 04, 202522.521.7521.7522.521182,509
August 01, 202522.7521.7521.7523.5211.71M
July 31, 202521.1420.7520.7521.520.5599,772
July 30, 202522212123202.04M
July 29, 202524.3522.7522.752522.1793,896
July 28, 202524.2524.524.52524417,495
July 25, 202524.824.2524.2525.524299,681
July 24, 202524.924.7524.7525.52480,043
July 23, 202524.5524.7524.7525.524208,149
July 22, 202526.2424.924.926.524.37709,860
July 21, 20252726.2526.252826566,857
July 18, 202527.1327272826278,621
July 17, 202527.2272727.926748,735
July 16, 202526.627272826.6375,608
July 15, 202527.7128.5628.5628.5626.5574,736
July 14, 202527.528282927833,178
July 11, 20252427.527.528231.85M
July 10, 20252323.523.52423333,422
July 09, 202523.7523.523.524.523365,027
July 08, 202524.523.7523.7524.523.45793,509
July 07, 20252425252523.5307,294
July 04, 202524.19242424.523.5130,869
July 03, 202523.9242424.523303,944
July 02, 202523.1123.7523.7524.523250,567
July 01, 202523.7523.7523.7524.523290,482
June 30, 202524.2523.7523.752523911,902
June 27, 202524.2524.2524.252523.5431,984
June 26, 20252524242523.5897,219
June 25, 202524.824.524.52524936,602
June 24, 202523.7824.324.325.523739,918
June 23, 202523232324221.41M
June 20, 202519.6321.9522.122.519.631.09M
June 19, 202518.9521.9321.9321.9318.51.33M
June 18, 202517.97191919.517.5509,405
June 17, 202517.4817.7517.7518.3617589,004
June 16, 20251617.2517.2517.516866,654
June 13, 202516.3616.516.516.8516347,528
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved