Invinity Energy Systems PLC

IES
🏛️ uk →
24.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 89.94 91.39 87.51 89.94 0.1M
2021-12-30 91.39 93.34 87.51 89.06 0.2M
2021-12-29 91.39 93.34 89.45 91.39 0.1M
2021-12-24 90.42 93.34 88.96 91.39 0.1M
2021-12-23 90.42 90.93 88.48 89.45 0.4M
2021-12-22 90.42 91.20 88.23 90.42 0.0M
2021-12-21 89.94 92.37 87.51 90.42 0.1M
2021-12-20 89.94 92.37 87.51 89.94 0.2M
2021-12-17 89.94 92.37 85.56 88.48 0.4M
2021-12-16 91.88 92.37 85.56 88.48 0.1M
2021-12-15 94.31 95.28 90.42 91.88 0.2M
2021-12-14 95.77 97.52 93.34 94.31 0.1M
2021-12-13 100.14 101.12 94.31 95.77 0.1M
2021-12-10 100.63 101.12 98.16 100.14 0.3M
2021-12-09 99.17 101.12 98.20 101.12 0.2M
2021-12-08 97.71 99.17 95.87 99.17 0.3M
2021-12-07 97.23 99.17 95.77 97.23 0.1M
2021-12-06 91.88 99.08 90.42 96.26 0.2M
2021-12-03 91.39 93.34 88.48 91.88 0.1M
2021-12-02 91.39 90.86 89.45 91.39 0.0M
2021-12-01 91.39 92.37 89.45 91.39 0.1M
2021-11-30 91.39 93.34 89.45 91.39 0.0M
2021-11-29 90.91 95.28 89.45 91.39 0.1M
2021-11-26 94.80 93.34 87.51 87.51 0.1M
2021-11-25 94.80 97.23 93.34 95.28 0.0M
2021-11-24 96.26 96.26 93.85 94.80 0.0M
2021-11-23 95.28 97.23 94.02 96.26 0.1M
2021-11-22 98.20 99.17 93.73 95.28 0.1M
2021-11-19 98.69 100.14 97.23 98.20 0.1M
2021-11-18 97.71 104.47 97.23 98.69 0.5M
2021-11-17 95.77 99.17 94.46 97.71 0.1M
2021-11-16 99.66 99.85 92.37 95.77 0.3M
2021-11-15 104.03 105.01 99.17 100.14 0.0M
2021-11-12 108.41 112.78 102.48 104.03 0.1M
2021-11-11 109.87 111.81 103.06 109.87 0.1M
2021-11-10 109.87 110.60 108.31 109.87 0.0M
2021-11-09 107.44 111.81 106.95 109.87 0.3M
2021-11-08 119.59 123.48 106.46 108.41 0.2M
2021-11-05 120.56 124.45 118.25 120.56 0.3M
2021-11-04 120.08 123.48 116.67 120.56 0.1M
2021-11-03 123.48 126.40 116.67 120.08 2.4M
2021-11-02 117.16 126.40 116.67 123.97 0.5M
2021-11-01 109.38 116.67 106.95 116.67 0.1M
2021-10-29 108.41 110.84 106.95 109.87 0.3M
2021-10-28 105.98 111.33 106.17 108.41 0.3M
2021-10-27 104.03 106.95 102.09 105.98 0.1M
2021-10-26 103.55 105.98 102.09 104.03 0.1M
2021-10-25 102.09 105.78 102.09 102.09 0.1M
2021-10-22 102.58 103.45 101.12 102.09 0.3M
2021-10-21 101.60 104.03 101.60 102.58 0.1M
2021-10-20 95.77 104.03 94.31 101.60 0.4M
2021-10-19 95.77 97.84 93.34 95.77 0.1M
2021-10-18 99.17 101.12 95.28 97.23 0.1M
2021-10-15 99.17 101.12 97.71 99.17 0.2M
2021-10-14 92.85 102.09 94.31 100.14 0.3M
2021-10-13 92.85 94.31 89.45 91.88 0.1M
2021-10-12 90.91 94.27 87.51 93.34 0.1M
2021-10-11 92.37 94.31 88.48 89.45 0.1M
2021-10-08 84.10 95.28 84.35 92.37 0.3M
2021-10-07 72.92 84.49 71.17 82.64 0.3M
2021-10-06 78.75 79.73 70.98 72.92 0.2M
2021-10-05 85.07 87.16 76.52 78.75 0.3M
2021-10-04 85.07 92.37 83.91 84.59 0.3M
2021-10-01 84.10 87.51 82.64 84.59 0.2M
2021-09-30 95.77 97.23 82.91 85.56 1.6M
2021-09-29 103.06 106.95 92.37 92.76 1.2M
2021-09-28 106.95 111.81 102.09 104.03 0.3M
2021-09-27 114.24 114.49 108.97 110.35 0.2M
2021-09-24 117.65 118.62 111.81 112.30 0.4M
2021-09-23 121.53 122.78 116.89 118.13 0.4M
2021-09-22 121.05 126.40 119.59 120.56 0.8M
2021-09-21 122.99 128.34 120.27 121.05 0.8M
2021-09-20 125.91 124.45 116.67 122.51 0.3M
2021-09-17 124.94 128.34 123.48 128.34 0.1M
2021-09-16 123.97 128.34 121.53 126.40 0.1M
2021-09-15 123.97 124.69 122.51 124.45 0.0M
2021-09-14 126.40 129.02 121.53 123.97 0.0M
2021-09-13 127.37 130.13 125.48 129.31 0.0M
2021-09-10 120.08 131.01 120.08 127.37 1.1M
2021-09-09 120.08 122.99 118.62 120.56 2.0M
2021-09-08 121.53 121.53 116.67 120.08 0.4M
2021-09-07 121.53 125.42 116.92 121.53 0.0M
2021-09-06 121.53 126.40 122.90 121.53 0.0M
2021-09-03 123.97 126.40 116.87 121.53 0.1M
2021-09-02 123.97 126.40 122.60 123.97 0.0M
2021-09-01 123.97 126.15 122.51 123.97 0.0M
2021-08-31 122.02 126.40 120.56 122.51 0.1M
2021-08-27 120.08 129.31 116.67 122.02 0.1M
2021-08-26 117.65 121.53 113.76 120.08 0.1M
2021-08-25 115.21 116.67 113.76 115.21 0.1M
2021-08-24 113.27 116.67 113.76 115.21 0.7M
2021-08-23 118.13 119.59 109.87 113.27 0.1M
2021-08-20 123.97 126.40 116.67 118.62 0.2M
2021-08-19 126.88 127.37 122.53 123.97 0.0M
2021-08-18 126.88 129.31 125.42 126.88 0.0M
2021-08-17 129.31 132.23 126.10 126.88 0.0M
2021-08-16 130.29 134.17 126.40 129.31 0.1M
2021-08-13 123.97 131.26 123.48 128.83 0.2M
2021-08-12 128.83 130.29 121.53 123.97 0.1M
2021-08-11 128.83 130.29 126.40 126.40 0.0M
2021-08-10 128.83 132.23 126.40 129.31 0.2M
2021-08-09 122.51 134.51 119.59 129.31 0.2M
2021-08-06 121.05 123.48 116.67 122.51 0.4M
2021-08-05 122.51 122.51 118.62 122.51 0.1M
2021-08-04 126.40 126.40 118.62 122.51 0.4M
2021-08-03 130.77 133.20 124.45 126.40 0.1M
2021-08-02 128.83 143.31 127.37 130.77 0.2M
2021-07-30 114.24 129.31 111.81 128.83 0.6M
2021-07-29 111.81 116.19 109.87 114.24 0.6M
2021-07-28 108.41 116.67 106.95 111.81 0.2M
2021-07-27 107.44 109.87 106.39 108.41 0.1M
2021-07-26 106.95 109.28 106.37 108.41 0.0M
2021-07-23 100.63 108.82 97.23 106.95 0.2M
2021-07-22 103.55 105.01 100.14 101.12 0.3M
2021-07-21 102.09 106.95 98.69 103.55 0.1M
2021-07-20 106.95 108.90 98.20 98.20 0.1M
2021-07-19 109.38 109.87 98.31 104.52 0.2M
2021-07-16 111.81 114.73 106.95 109.38 0.1M
2021-07-15 114.24 116.67 108.90 111.81 0.1M
2021-07-14 114.24 116.67 111.81 114.24 0.0M
2021-07-13 114.24 116.67 111.81 114.24 0.2M
2021-07-12 119.10 121.53 111.81 114.24 0.2M
2021-07-09 119.10 119.35 116.67 119.10 0.0M
2021-07-08 119.10 121.53 116.80 121.53 0.0M
2021-07-07 120.08 121.53 116.67 119.10 0.1M
2021-07-06 124.94 126.40 118.62 121.53 0.1M
2021-07-05 125.42 128.34 121.53 124.94 0.1M
2021-07-02 123.97 126.40 119.10 119.10 0.0M
2021-07-01 119.10 126.40 117.65 121.53 0.1M
2021-06-30 123.97 126.40 112.35 113.76 0.3M
2021-06-29 123.48 126.40 118.13 118.13 0.2M
2021-06-28 129.31 132.23 123.48 123.48 0.1M
2021-06-25 129.31 131.26 127.45 131.26 0.0M
2021-06-24 129.80 131.74 127.37 129.31 0.1M
2021-06-23 134.17 136.12 127.37 129.80 0.0M
2021-06-22 134.17 134.17 131.75 132.23 0.0M
2021-06-21 135.63 138.06 131.26 134.17 0.1M
2021-06-18 135.63 139.04 134.51 135.63 0.1M
2021-06-17 135.63 136.80 134.27 135.63 0.0M
2021-06-16 135.63 137.58 134.17 135.63 0.0M
2021-06-15 135.15 138.55 131.26 135.63 0.0M
2021-06-14 139.04 140.98 131.45 135.15 0.1M
2021-06-11 140.49 141.95 137.09 139.04 0.0M
2021-06-10 140.98 142.92 138.06 140.98 0.0M
2021-06-09 135.15 143.90 133.40 140.98 0.1M
2021-06-08 142.44 143.90 135.15 136.12 0.1M
2021-06-07 145.84 148.76 140.98 140.98 0.1M
2021-06-04 147.30 148.76 142.92 145.84 0.0M
2021-06-03 153.13 154.59 145.99 146.81 0.2M
2021-06-02 153.13 155.56 151.68 153.13 0.0M
2021-06-01 157.02 163.34 151.78 153.13 0.1M
2021-05-28 159.45 163.34 153.62 153.62 0.1M
2021-05-27 159.45 164.31 155.56 159.45 0.2M
2021-05-26 159.45 162.37 155.56 159.45 0.1M
2021-05-25 153.13 165.09 151.24 159.45 0.1M
2021-05-24 155.56 160.43 150.70 151.19 0.1M
2021-05-21 162.86 165.29 148.27 152.65 0.1M
2021-05-20 162.86 169.18 159.45 162.86 0.1M
2021-05-19 166.26 167.23 160.43 160.43 0.2M
2021-05-18 166.75 172.09 165.29 172.09 0.2M
2021-05-17 156.54 173.55 150.70 168.20 0.5M
2021-05-14 150.70 155.56 145.84 153.13 0.0M
2021-05-13 155.56 155.56 145.84 150.70 0.1M
2021-05-12 152.16 157.51 140.98 155.56 0.5M
2021-05-11 127.37 165.29 126.40 152.16 1.3M
2021-05-10 122.99 125.42 118.62 119.59 0.1M
2021-05-07 125.42 128.34 116.97 122.99 0.2M
2021-05-06 129.31 131.26 122.51 125.42 0.1M
2021-05-05 130.77 136.12 129.91 129.31 0.1M
2021-05-04 127.37 135.78 124.45 131.26 0.2M
2021-04-30 127.37 130.29 124.60 127.37 0.1M
2021-04-29 127.37 130.29 123.48 127.37 0.3M
2021-04-28 129.31 131.26 125.47 126.40 0.6M
2021-04-27 131.74 133.20 126.40 131.26 0.3M
2021-04-26 114.24 136.12 112.69 133.20 1.2M
2021-04-23 115.21 116.67 108.90 114.24 0.1M
2021-04-22 109.87 119.59 108.90 115.70 0.9M
2021-04-21 114.24 115.70 106.95 109.87 0.5M
2021-04-20 121.53 124.45 111.81 113.76 0.4M
2021-04-19 133.20 135.15 119.10 121.53 0.4M
2021-04-16 139.04 140.98 131.26 133.20 0.5M
2021-04-15 146.81 148.76 137.58 138.06 0.2M
2021-04-14 147.30 148.76 144.87 146.81 0.2M
2021-04-13 151.68 154.59 145.84 147.30 0.4M
2021-04-12 149.73 154.59 146.62 151.68 0.3M
2021-04-09 149.73 153.62 147.79 147.79 0.3M
2021-04-08 145.84 153.62 145.84 149.73 0.8M
2021-04-07 147.79 150.70 143.90 143.90 0.3M
2021-04-06 134.66 149.73 133.20 147.79 5.0M
2021-04-01 134.66 136.12 133.20 134.66 0.2M
2021-03-31 134.66 137.58 132.88 134.66 0.4M
2021-03-30 136.60 139.04 131.26 138.06 1.6M
2021-03-29 135.15 140.01 134.17 135.63 0.6M
2021-03-26 139.52 140.01 135.15 135.15 0.2M
2021-03-25 139.52 140.98 138.06 139.52 0.2M
2021-03-24 140.98 143.90 138.06 139.52 1.3M
2021-03-23 140.01 142.50 136.12 140.98 0.1M
2021-03-22 140.98 143.90 136.12 140.01 1.3M
2021-03-19 140.98 142.92 138.65 140.98 0.2M
2021-03-18 140.98 145.84 138.06 140.98 0.1M
2021-03-17 141.47 143.90 138.06 139.04 0.1M
2021-03-16 142.44 145.16 139.04 143.90 0.1M
2021-03-15 142.44 145.84 139.04 142.44 0.1M
2021-03-12 141.95 155.56 139.04 142.44 0.5M
2021-03-11 145.84 150.70 138.06 141.95 0.2M
2021-03-10 148.76 150.70 140.98 145.84 0.1M
2021-03-09 136.12 155.56 131.74 145.84 0.6M
2021-03-08 137.09 140.98 126.57 133.20 0.3M
2021-03-05 147.30 150.70 134.17 137.09 0.1M
2021-03-04 147.30 157.51 143.90 145.84 0.5M
2021-03-03 160.43 161.40 143.90 147.79 0.4M
2021-03-02 162.86 165.29 157.51 157.51 0.3M
2021-03-01 162.86 165.17 160.43 163.34 0.1M
2021-02-26 165.77 170.15 160.43 162.86 0.3M
2021-02-25 157.99 170.15 155.56 161.40 0.3M
2021-02-24 169.18 176.95 155.56 157.51 0.7M
2021-02-23 182.79 184.73 166.26 169.18 0.3M
2021-02-22 188.62 192.51 180.84 180.84 0.3M
2021-02-19 195.43 200.29 184.73 189.59 0.2M
2021-02-18 205.15 206.90 189.59 192.51 0.2M
2021-02-17 206.12 213.90 196.40 208.07 0.4M
2021-02-16 207.09 211.96 200.07 202.23 0.3M
2021-02-15 207.09 211.96 200.29 207.09 0.4M
2021-02-12 202.23 206.61 200.29 207.09 0.1M
2021-02-11 201.26 206.12 196.64 202.23 0.2M
2021-02-10 199.32 206.12 195.91 206.12 0.1M
2021-02-09 199.32 201.26 194.46 199.32 0.1M
2021-02-08 199.32 204.18 194.46 196.40 0.1M
2021-02-05 199.32 202.72 194.46 199.32 0.1M
2021-02-04 199.32 204.18 195.43 196.40 0.2M
2021-02-03 198.34 204.18 194.46 199.32 0.1M
2021-02-02 202.23 206.12 197.18 198.34 0.2M
2021-02-01 200.29 206.12 196.40 202.23 0.1M
2021-01-29 199.32 208.07 194.46 200.29 0.1M
2021-01-28 198.34 206.12 194.46 203.21 0.3M
2021-01-27 209.04 213.90 192.51 198.34 0.1M
2021-01-26 209.04 213.90 204.18 206.12 0.1M
2021-01-25 197.37 224.60 196.40 208.07 0.3M
2021-01-22 195.91 208.07 194.46 198.34 0.2M
2021-01-21 185.22 202.23 182.59 192.51 3.3M
2021-01-20 186.68 192.51 180.84 183.76 0.2M
2021-01-19 186.68 196.40 181.82 184.73 1.2M
2021-01-18 180.84 189.59 179.87 186.68 0.4M
2021-01-15 191.54 194.46 179.04 181.82 0.5M
2021-01-14 192.51 200.29 188.62 190.57 0.3M
2021-01-13 190.57 194.46 186.68 194.46 0.2M
2021-01-12 197.37 199.80 186.68 190.57 0.3M
2021-01-11 203.21 206.12 195.43 198.34 0.2M
2021-01-08 205.15 206.12 198.34 203.21 0.8M
2021-01-07 202.23 213.90 200.29 204.18 1.1M
2021-01-06 207.09 211.96 198.34 201.26 0.3M
2021-01-05 217.79 219.73 204.18 210.01 0.1M
2021-01-04 212.93 229.46 213.90 221.68 0.4M