Invinity Energy Systems plc (IES.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:17PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.25 | 24.50 | 24.25 | 24.50 | 24.50 | 80,746 |
| 25 Apr 2024 | 24.00 | 25.00 | 23.00 | 24.25 | 24.25 | 191,041 |
| 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 |
| 12 Feb 2024 | 25.50 | 26.00 | 23.50 | 23.50 | 23.50 | 344,451 |
| 09 Feb 2024 | 26.00 | 27.00 | 24.00 | 26.00 | 26.00 | 15,867 |
| 08 Feb 2024 | 25.50 | 26.00 | 25.00 | 25.80 | 25.80 | 78,489 |
| 07 Feb 2024 | 25.50 | 26.00 | 25.50 | 25.50 | 25.50 | 125,414 |
| 06 Feb 2024 | 25.00 | 26.00 | 24.00 | 25.50 | 25.50 | 213,303 |
| 05 Feb 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 88,883 |
| 02 Feb 2024 | 25.50 | 27.00 | 24.45 | 25.00 | 25.00 | 181,187 |
| 01 Feb 2024 | 25.00 | 26.00 | 24.74 | 25.00 | 25.00 | 93,848 |
| 31 Jan 2024 | 24.75 | 26.00 | 24.00 | 25.00 | 25.00 | 371,910 |
| 30 Jan 2024 | 26.25 | 26.50 | 24.67 | 24.75 | 24.75 | 320,691 |
| 29 Jan 2024 | 29.25 | 29.00 | 25.60 | 26.25 | 26.25 | 433,420 |
| 26 Jan 2024 | 29.25 | 30.00 | 28.50 | 29.25 | 29.25 | 48,439 |
| 25 Jan 2024 | 30.00 | 31.00 | 28.50 | 29.25 | 29.25 | 129,492 |
| 24 Jan 2024 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 51,653 |
| 23 Jan 2024 | 29.50 | 31.00 | 29.00 | 30.00 | 30.00 | 351,477 |
| 22 Jan 2024 | 30.50 | 31.00 | 29.32 | 30.60 | 30.60 | 126,554 |
| 19 Jan 2024 | 30.50 | 32.00 | 30.00 | 30.50 | 30.50 | 39,534 |
| 18 Jan 2024 | 31.50 | 31.50 | 30.00 | 30.50 | 30.50 | 132,562 |
| 17 Jan 2024 | 32.50 | 33.00 | 31.00 | 31.50 | 31.50 | 120,380 |
| 16 Jan 2024 | 33.75 | 33.70 | 32.00 | 32.50 | 32.50 | 90,516 |
| 15 Jan 2024 | 33.25 | 35.00 | 33.25 | 34.00 | 34.00 | 45,729 |
| 12 Jan 2024 | 34.00 | 35.00 | 33.50 | 33.75 | 33.75 | 41,375 |
| 11 Jan 2024 | 35.50 | 35.00 | 34.00 | 34.50 | 34.50 | 13,109 |
| 10 Jan 2024 | 35.50 | 36.00 | 34.00 | 34.50 | 34.50 | 160,666 |
| 09 Jan 2024 | 35.50 | 35.50 | 35.00 | 35.50 | 35.50 | 51,191 |
| 08 Jan 2024 | 36.00 | 37.00 | 34.50 | 35.50 | 35.50 | 126,410 |
| 05 Jan 2024 | 35.50 | 37.00 | 34.80 | 36.00 | 36.00 | 297,491 |
| 04 Jan 2024 | 35.00 | 37.00 | 34.00 | 35.50 | 35.50 | 99,690 |
| 03 Jan 2024 | 34.50 | 36.00 | 34.00 | 35.00 | 35.00 | 34,901 |
| 02 Jan 2024 | 35.00 | 36.00 | 34.00 | 34.50 | 34.50 | 124,544 |
| 29 Dec 2023 | 35.00 | 34.76 | 34.00 | 35.00 | 35.00 | 15,085 |
| 28 Dec 2023 | 32.50 | 35.00 | 32.00 | 35.00 | 35.00 | 186,723 |
| 27 Dec 2023 | 32.00 | 33.00 | 32.00 | 32.50 | 32.50 | 17,354 |
| 22 Dec 2023 | 31.00 | 32.96 | 31.00 | 32.00 | 32.00 | 59,264 |
| 21 Dec 2023 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 106,804 |
| 20 Dec 2023 | 30.00 | 31.33 | 30.00 | 30.00 | 30.00 | 299,860 |
| 19 Dec 2023 | 28.00 | 31.00 | 27.25 | 29.00 | 29.00 | 562,468 |
| 18 Dec 2023 | 26.50 | 29.00 | 26.70 | 28.40 | 28.40 | 421,485 |
| 15 Dec 2023 | 27.00 | 27.30 | 26.00 | 26.50 | 26.50 | 247,514 |
| 14 Dec 2023 | 29.00 | 29.00 | 26.20 | 27.40 | 27.40 | 196,537 |
| 13 Dec 2023 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 10,398 |
| 12 Dec 2023 | 29.50 | 30.00 | 28.00 | 29.00 | 29.00 | 88,867 |
| 11 Dec 2023 | 29.50 | 31.00 | 28.00 | 29.50 | 29.50 | 25,835 |
| 08 Dec 2023 | 29.50 | 29.88 | 28.67 | 29.50 | 29.50 | 52,834 |
| 07 Dec 2023 | 29.50 | 29.88 | 29.49 | 29.50 | 29.50 | 25,579 |
| 06 Dec 2023 | 29.50 | 29.88 | 29.10 | 29.50 | 29.50 | 66,825 |
| 05 Dec 2023 | 29.50 | 31.00 | 28.00 | 29.50 | 29.50 | 38,290 |
| 04 Dec 2023 | 29.50 | 31.00 | 28.00 | 29.50 | 29.50 | 41,611 |
| *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.