LSE - Delayed Quote GBp

Invinity Energy Systems plc (IES.L)

Compare
15.00
-0.50
(-3.23%)
At close: January 17 at 4:26:12 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202515.5015.5314.5015.0015.00278,664
Jan 16, 202515.5016.0015.0015.5015.50178,087
Jan 15, 202515.5016.0015.0015.5015.50197,550
Jan 14, 202515.5016.0015.0015.5015.50171,724
Jan 13, 202516.5017.0015.4815.5015.50554,732
Jan 10, 202517.2517.5016.5016.5016.50457,257
Jan 9, 202517.5018.0017.1717.2517.25145,711
Jan 8, 202519.0019.5017.1317.5017.50991,597
Jan 7, 202518.5020.4018.5019.0019.00609,630
Jan 6, 202517.5019.5017.5019.4019.401,277,397
Jan 3, 202516.5018.0016.5017.5017.50516,024
Jan 2, 202516.0016.5015.5016.5016.50239,274
Dec 31, 202416.0016.3515.6116.0016.0072,563
Dec 30, 202414.7516.5015.3616.0016.00482,707
Dec 27, 202414.5014.8514.0214.5014.50578,911
Dec 24, 202414.7515.5013.5014.5014.5087,846
Dec 23, 202414.5015.5014.0014.7514.7587,505
Dec 20, 202415.0015.0014.5014.5014.50349,401
Dec 19, 202415.2515.5014.5015.0015.00287,386
Dec 18, 202415.7516.0015.0015.2515.25122,369
Dec 17, 202415.7516.0015.5015.7515.7582,649
Dec 16, 202415.7516.0015.5015.7515.75112,192
Dec 13, 202416.7517.5515.5015.7515.75588,626
Dec 12, 202415.7516.5015.5016.2516.25261,271
Dec 11, 202415.7515.9215.6715.7515.7551,644
Dec 10, 202416.0016.5015.5015.7515.75134,454
Dec 9, 202416.5017.0015.5016.0016.00360,287
Dec 6, 202416.2517.0016.0016.5016.501,089,301
Dec 5, 202415.7516.5015.5016.5016.501,045,508
Dec 4, 202415.0017.0015.0016.3516.352,899,817
Dec 3, 202411.7515.3711.5014.6014.604,574,003
Dec 2, 202411.7512.0011.5011.7511.751,033,739
Nov 29, 202411.7512.0011.5011.7511.75693,748
Nov 28, 202411.7512.0011.5011.5011.50129,899
Nov 27, 202411.7511.8511.5011.7511.75834,523
Nov 26, 202411.7512.0011.5011.7511.75760,328
Nov 25, 202412.2512.5011.6311.7511.751,199,872
Nov 22, 202412.2513.0012.0012.0012.00296,108
Nov 21, 202412.7513.0012.1612.2512.25120,856
Nov 20, 202413.7514.0012.5012.7512.75944,931
Nov 19, 202414.2514.5013.5013.7013.70675,193
Nov 18, 202415.0015.5014.0014.5014.50668,539
Nov 15, 202414.7515.5014.0015.0015.00335,322
Nov 14, 202415.2515.5014.0014.5014.501,853,348
Nov 13, 202415.2515.5015.0015.0015.001,078,517
Nov 12, 202416.7517.0015.0015.2515.25495,942
Nov 11, 202416.7517.0016.5016.7516.7528,497
Nov 8, 202417.0017.5016.5016.7516.75149,517
Nov 7, 202417.0017.0016.5217.0017.00477,794
Nov 6, 202418.2518.5016.5017.0017.003,085,019
Nov 5, 202417.5019.4017.0018.6018.602,958,126
Nov 4, 202416.0018.0015.9318.0018.001,238,291
Nov 1, 202416.0016.5015.8616.0016.002,320,105
Oct 31, 202416.5017.5015.6316.4016.403,017,877
Oct 30, 202414.5017.0014.0016.5016.501,732,213
Oct 29, 202412.7514.7312.5014.5014.501,734,710
Oct 28, 202412.0013.0011.7113.0013.001,171,073
Oct 25, 202412.0012.5011.5012.0012.00335,368
Oct 24, 202412.0012.5011.5012.5012.50511,989
Oct 23, 202411.2512.8411.0011.5011.502,106,501
Oct 22, 202410.7511.5010.6711.2511.251,226,019
Oct 21, 202410.0010.999.8010.7510.75550,458
Oct 18, 202410.2510.509.5010.0010.00508,333
Oct 17, 20249.2510.509.1510.5010.50904,161
Oct 16, 20249.159.508.809.259.25408,692
Oct 15, 20249.259.509.009.109.10869,209
Oct 14, 20249.259.509.009.109.10352,786
Oct 11, 20249.509.689.119.259.2588,406
Oct 10, 20248.809.808.609.509.501,530,420
Oct 9, 20249.259.508.698.808.80640,107
Oct 8, 20249.259.809.009.259.25149,794
Oct 7, 20249.259.409.009.259.25220,563
Oct 4, 20249.7510.009.109.259.25365,800
Oct 3, 202410.2510.509.489.759.75438,521
Oct 2, 202410.2510.5010.0010.2510.25325,043
Oct 1, 20249.2510.489.0010.2510.25886,047
Sep 30, 20249.259.549.009.549.541,407,268
Sep 27, 20248.7510.508.889.309.304,041,354
Sep 26, 20249.259.508.608.758.75498,901
Sep 25, 20249.259.509.009.209.20280,719
Sep 24, 20249.259.509.009.259.25436,189
Sep 23, 20249.0010.008.509.259.25791,197
Sep 20, 20249.0010.138.859.009.001,198,661
Sep 19, 20249.009.508.829.009.00259,572
Sep 18, 20249.259.508.509.009.00729,593
Sep 17, 20249.7510.009.009.209.20869,244
Sep 16, 20249.5010.509.009.759.751,664,218
Sep 13, 20249.2510.008.679.209.201,428,557
Sep 12, 202410.2510.959.009.259.252,597,893
Sep 11, 202411.0011.2510.0010.0010.001,060,701
Sep 10, 202411.2511.5010.5011.0011.003,203,636
Sep 9, 202411.2512.3310.5011.2511.252,868,005
Sep 6, 202416.0016.5010.0011.2511.2512,075,335
Sep 5, 202419.2519.5019.0019.5019.50358,514
Sep 4, 202420.0020.5018.5619.4019.40732,638
Sep 3, 202420.5021.0019.5020.0020.00178,548
Sep 2, 202420.7521.0020.0020.5020.50203,772
Aug 30, 202420.2521.0020.3020.7520.75181,992
Aug 29, 202421.2522.0020.0020.2520.25333,594
Aug 28, 202421.2521.2520.5521.2521.2591,243
Aug 27, 202421.5022.0020.5021.2521.25333,548
Aug 23, 202421.5022.0021.0021.5021.50143,771
Aug 22, 202420.5021.6020.0021.5021.50161,971
Aug 21, 202420.5020.9520.3720.5020.50245,995
Aug 20, 202420.5021.0020.0020.5020.50182,481
Aug 19, 202420.5021.0020.0020.5020.50157,848
Aug 16, 202421.0021.0020.0020.5020.50352,858
Aug 15, 202421.2522.0020.5021.0021.0084,457
Aug 14, 202421.5022.0020.7121.2521.2558,149
Aug 13, 202421.2522.0020.7622.0022.00301,854
Aug 12, 202421.0021.5020.5021.2521.25826,047
Aug 9, 202421.0021.1320.5021.0021.00715,112
Aug 8, 202420.7521.1520.5021.0021.00867,038
Aug 7, 202420.7521.1920.5020.7020.70515,790
Aug 6, 202420.2521.7520.0020.7520.75280,197
Aug 5, 202421.7522.0020.0020.2520.25483,551
Aug 2, 202422.7523.0020.0022.0022.001,063,529
Aug 1, 202424.0024.5022.5022.7522.75201,668
Jul 31, 202424.2524.5023.5024.0024.00129,763
Jul 30, 202424.0025.0023.5024.0024.0083,495
Jul 29, 202426.0026.0023.6324.0024.001,070,216
Jul 26, 202426.2527.0025.0026.0026.001,159,490
Jul 25, 202424.5027.0024.2626.5026.502,064,054
Jul 24, 202424.0025.0023.2024.6024.601,645,756
Jul 23, 202424.0024.4023.0024.0024.00246,611
Jul 22, 202424.0025.0023.0024.0024.00148,169
Jul 19, 202423.7525.0023.0024.0024.00177,941
Jul 18, 202424.2525.0024.0024.1024.101,221,071
Jul 17, 202423.5024.5023.0024.4024.40496,697
Jul 16, 202424.0025.0023.0023.5023.50754,883
Jul 15, 202422.5024.7022.1724.0024.001,776,984
Jul 12, 202422.5023.0022.1322.5022.50400,068
Jul 11, 202423.0024.0022.0022.5022.501,038,567
Jul 10, 202422.5024.0022.5223.0023.00586,109
Jul 9, 202422.2524.0022.0022.5022.502,454,257
Jul 8, 202421.0022.5020.7022.0022.004,030,785
Jul 5, 202421.0021.5020.5021.0021.00609,597
Jul 4, 202419.5021.5019.0021.0021.00985,013
Jul 3, 202419.5020.0019.2719.5019.50367,486
Jul 2, 202419.5020.0019.0119.5019.50250,252
Jul 1, 202419.5020.3019.0020.3020.30448,054
Jun 28, 202419.5020.0019.0019.5019.50200,957
Jun 27, 202419.5020.0019.0019.2519.25403,191
Jun 26, 202419.5020.0019.0019.5019.50517,749
Jun 25, 202419.7520.0019.0019.5019.50226,701
Jun 24, 202419.7520.0019.5020.0020.00531,395
Jun 21, 202420.0020.1819.5019.7519.751,167,148
Jun 20, 202420.0020.5019.5020.0020.00278,782
Jun 19, 202420.2521.0019.5020.0020.00278,549
Jun 18, 202420.2521.0019.5720.2520.25841,569
Jun 17, 202419.5020.0018.5020.0020.002,720,114
Jun 14, 202419.7520.6717.5218.8018.806,132,774
Jun 13, 202420.7521.0019.5019.9019.901,100,705
Jun 12, 202421.5022.0020.6020.7520.75624,441
Jun 11, 202421.5022.0021.0021.5021.50257,808
Jun 10, 202421.5022.0021.0021.2021.20495,001
Jun 7, 202421.5022.0021.0022.0022.00474,862
Jun 6, 202421.2522.0021.0022.0022.001,267,839
Jun 5, 202422.5023.0021.0021.3021.301,147,032
Jun 4, 202422.5023.0022.0022.5022.50577,816
Jun 3, 202422.2523.0022.1622.3022.302,272,723
May 31, 202421.7522.5021.3022.0022.001,870,951
May 30, 202422.2522.5021.3021.3021.30366,646
May 29, 202422.7523.0022.0222.2522.25135,309
May 28, 202422.7523.0022.5022.7522.75330,626
May 24, 202422.7523.0022.5222.7522.75492,183
May 23, 202422.7523.0022.5822.7522.75359,268
May 22, 202423.0023.5022.5022.7522.752,979,220
May 21, 202423.0023.5022.5023.0023.00396,380
May 20, 202423.0024.0022.5023.0023.001,706,169
May 17, 202423.0023.5022.7623.0023.00884,320
May 16, 202423.2523.5022.3823.0023.001,098,061
May 15, 202423.2523.5022.5022.5022.50786,457
May 14, 202423.2523.5022.8023.2523.25604,191
May 13, 202423.5024.5023.0023.2523.25577,913
May 10, 202423.2524.0023.2523.5023.50528,328
May 9, 202423.2524.0023.0023.2523.25657,190
May 8, 202423.2523.5023.3023.2523.25742,920
May 7, 202423.2524.0023.0023.5023.503,145,300
May 3, 202423.2523.5023.1623.2523.251,677,603
May 2, 202424.0025.0022.5023.3023.304,200,426
May 1, 202427.9827.9825.8125.7525.75392,807
Apr 30, 202425.0128.7224.5227.9827.98495,579
Apr 29, 202424.2725.7523.7725.0625.06349,150
Apr 26, 202424.0224.2724.0224.2724.2781,523
Apr 25, 202423.7724.7622.7824.0224.02192,879
Apr 24, 202424.0025.0023.1324.0024.0089,299
Apr 23, 202424.0025.0023.0025.0025.0040,987
Apr 22, 202424.2525.0023.0024.0024.0066,676
Apr 19, 202423.7525.0023.0024.2524.25608,957
Apr 18, 202423.7524.0023.2623.8023.80315,421
Apr 17, 202423.7524.0023.2523.7523.751,310,696
Apr 16, 202423.7524.5023.7223.7523.751,052,382
Apr 15, 202423.0024.9022.6123.7023.70988,214
Apr 12, 202422.0023.0021.0022.0022.0021,491
Apr 11, 202421.5023.0021.0022.0022.00252,956
Apr 10, 202422.5022.4021.1121.5021.50202,040
Apr 9, 202423.0022.6421.5022.5022.50181,822
Apr 8, 202423.5024.0022.0022.5022.50422,613
Apr 5, 202423.5024.0023.0023.5023.5023,431
Apr 4, 202423.7523.0023.0023.5023.5074,416
Apr 3, 202423.7524.0023.7823.7523.7527,688
Apr 2, 202423.7524.0023.3023.7523.75110,752
Mar 28, 202423.7524.0023.0023.7523.75208,379
Mar 27, 202423.7524.0023.5023.7523.7547,975
Mar 26, 202423.7524.5023.6023.7523.75243,767
Mar 25, 202423.7524.0023.5023.7523.7548,797
Mar 22, 202423.7524.0023.5023.7523.7574,201
Mar 21, 202423.7524.0023.3023.7523.75249,019
Mar 20, 202423.7524.0023.0023.7523.7542,913
Mar 19, 202423.7524.0023.5023.7523.7547,361
Mar 18, 202423.7524.0023.5023.7523.7581,730
Mar 15, 202423.5024.0023.5024.0024.0055,186
Mar 14, 202423.7524.0024.0023.7523.7546,089
Mar 13, 202423.5024.0023.0023.7523.7583,870
Mar 12, 202423.5024.0023.0024.0024.00139,840
Mar 11, 202424.0024.0023.0023.5023.50124,857
Mar 8, 202424.0025.0023.3024.0024.00612,487
Mar 7, 202424.0025.0023.0024.0024.00378,833
Mar 6, 202425.0026.0023.3224.0024.00223,907
Mar 5, 202425.5026.0024.2025.0025.00175,984
Mar 4, 202426.0027.0025.0026.0026.00287,516
Mar 1, 202426.5027.0025.0026.0026.00156,311
Feb 29, 202426.5027.0026.0226.5026.5095,085
Feb 28, 202427.0027.0026.0026.5026.50304,969
Feb 27, 202428.0029.0026.3527.0027.00225,125
Feb 26, 202426.0029.0025.0028.0028.001,305,229
Feb 23, 202424.5025.0024.0624.5024.5045,022
Feb 22, 202424.5025.0024.0024.5024.5047,460
Feb 21, 202424.0025.0024.0024.5024.50406,590
Feb 20, 202423.5024.5023.1624.0024.00395,829
Feb 19, 202423.5024.0023.0523.5023.50153,648
Feb 16, 202423.5024.0023.1023.5023.50243,464
Feb 15, 202423.5024.0023.0023.5023.50284,182
Feb 14, 202423.5024.0023.0023.5023.5095,014
Feb 13, 202424.5025.0023.0023.0023.0092,266
Feb 12, 202425.5026.0023.5023.5023.50344,451
Feb 9, 202426.0027.0024.0026.0026.0015,867
Feb 8, 202425.5026.0025.0025.8025.8078,489
Feb 7, 202425.5026.0025.5025.5025.50125,414
Feb 6, 202425.0026.0024.0025.5025.50213,303
Feb 5, 202425.0026.0024.0025.0025.0088,883
Feb 2, 202425.5027.0024.4525.0025.00181,187
Feb 1, 202425.0026.0024.7425.0025.0093,848
Jan 31, 202424.7526.0024.0025.0025.00371,910
Jan 30, 202426.2526.5024.6724.7524.75320,691
Jan 29, 202429.2529.0025.6026.2526.25433,420
Jan 26, 202429.2530.0028.5029.2529.2548,439
Jan 25, 202430.0031.0028.5029.2529.25129,492
Jan 24, 202430.0031.0029.0030.0030.0051,653
Jan 23, 202429.5031.0029.0030.0030.00351,477
Jan 22, 202430.5031.0029.3230.6030.60126,554
Jan 19, 202430.5032.0030.0030.5030.5039,534
Jan 18, 202431.5031.5030.0030.5030.50132,562
Jan 17, 202432.5033.0031.0031.5031.50120,380

Related Tickers

SEYMF Solaria Energía y Medio Ambiente, S.A.
13.08
0.00%
 
ARISE.ST Arise AB (publ)
38.50
+1.05%
 
CLIME-B.ST Climeon AB (publ)
0.3825
-0.65%
 
MINEST.ST Minesto AB (publ)
2.0600
+1.23%
 
SAE.L SIMEC Atlantis Energy Limited
2.1000
0.00%
 
AKH.OL Aker Horizons ASA
1.6660
+0.48%
 
UKW.L Greencoat UK Wind
122.40
-1.45%
 
HLGN Heliogen, Inc.
1.4200
-1.39%
 
AMPS Altus Power, Inc.
3.8100
+0.26%
 
NRGV Energy Vault Holdings, Inc.
2.0300
+6.28%