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
2023-12-29 34.47 34.23 33.49 34.47 0.0M
2023-12-28 32.01 34.47 32.50 34.47 0.3M
2023-12-27 31.52 32.50 31.52 32.01 0.0M
2023-12-22 30.53 32.46 30.53 31.52 0.1M
2023-12-21 30.53 31.52 29.55 30.53 0.1M
2023-12-20 29.55 30.86 29.55 29.55 0.3M
2023-12-19 27.58 30.53 26.84 28.56 0.6M
2023-12-18 26.10 28.56 26.30 27.97 0.4M
2023-12-15 26.59 26.88 25.61 26.10 0.3M
2023-12-14 28.56 28.56 25.81 26.99 0.2M
2023-12-13 28.56 29.55 27.58 28.56 0.0M
2023-12-12 29.06 29.55 27.58 28.56 0.1M
2023-12-11 29.06 30.53 27.58 29.06 0.0M
2023-12-08 29.06 29.43 28.24 29.06 0.1M
2023-12-07 29.06 29.43 29.05 29.06 0.0M
2023-12-06 29.06 29.43 28.66 29.06 0.1M
2023-12-05 29.06 30.53 27.58 29.06 0.0M
2023-12-04 29.06 30.53 27.58 29.06 0.0M
2023-12-01 29.55 30.53 27.58 29.06 0.1M
2023-11-30 30.04 30.53 28.56 29.55 0.6M
2023-11-29 30.53 31.52 29.55 30.53 0.0M
2023-11-28 30.53 31.52 29.55 30.53 0.1M
2023-11-27 30.53 31.52 29.55 30.53 0.2M
2023-11-24 30.04 31.52 29.55 30.53 0.1M
2023-11-23 28.56 34.26 27.58 30.04 1.6M
2023-11-22 33.00 32.50 27.58 28.56 3.6M
2023-11-21 34.97 35.46 32.53 33.00 0.1M
2023-11-20 35.21 35.46 34.47 34.97 0.2M
2023-11-17 35.21 35.34 35.02 35.21 0.1M
2023-11-16 36.20 36.44 34.47 35.26 0.3M
2023-11-15 36.44 36.94 35.95 36.20 0.1M
2023-11-14 36.94 37.43 35.46 35.95 0.2M
2023-11-13 36.94 37.43 36.44 36.94 0.1M
2023-11-10 36.94 37.43 36.44 36.44 0.2M
2023-11-09 37.92 39.20 36.80 36.94 0.5M
2023-11-08 37.92 38.41 37.43 37.92 0.2M
2023-11-07 37.92 38.41 36.44 37.92 0.6M
2023-11-06 38.41 39.40 37.43 37.92 0.5M
2023-11-03 38.17 39.40 37.43 38.41 0.2M
2023-11-02 37.43 38.41 36.94 37.43 1.6M
2023-11-01 38.41 39.40 36.94 37.92 0.5M
2023-10-31 37.92 39.40 37.43 37.92 0.8M
2023-10-30 37.43 39.40 36.44 38.41 1.0M
2023-10-27 36.94 37.66 35.46 36.44 0.1M
2023-10-26 37.43 38.41 36.17 37.43 0.1M
2023-10-25 37.43 37.78 36.66 37.43 0.0M
2023-10-24 37.92 39.40 36.44 37.43 0.1M
2023-10-23 39.40 40.38 36.84 37.92 0.2M
2023-10-20 41.37 42.35 39.40 39.89 1.7M
2023-10-19 41.86 42.35 40.38 41.86 0.2M
2023-10-18 41.86 42.35 41.37 41.86 0.1M
2023-10-17 43.83 45.31 41.37 41.86 0.1M
2023-10-16 43.83 45.31 42.35 43.83 0.0M
2023-10-13 44.32 45.31 42.55 43.83 0.0M
2023-10-12 44.82 45.31 42.37 44.32 0.1M
2023-10-11 44.82 46.29 44.32 44.82 0.0M
2023-10-10 45.31 45.31 44.32 44.82 0.1M
2023-10-09 45.80 47.28 44.83 45.31 0.2M
2023-10-06 43.83 48.26 42.65 45.31 3.8M
2023-10-05 40.88 44.32 40.38 44.32 1.3M
2023-10-04 41.86 42.35 39.40 41.37 0.4M
2023-10-03 43.34 44.32 41.37 41.86 0.2M
2023-10-02 43.83 44.32 42.03 42.85 0.2M
2023-09-29 44.32 45.31 41.37 43.83 0.8M
2023-09-28 44.32 44.32 43.34 44.32 0.1M
2023-09-27 45.31 45.31 43.34 43.34 0.4M
2023-09-26 47.77 48.26 44.32 45.31 0.6M
2023-09-25 43.83 51.22 44.32 47.77 1.4M
2023-09-22 41.37 44.32 40.38 43.34 0.2M
2023-09-21 39.40 41.81 38.41 41.37 2.3M
2023-09-20 39.40 40.38 38.41 39.40 0.0M
2023-09-19 39.40 40.38 37.43 39.40 0.1M
2023-09-18 39.40 40.38 38.41 39.40 0.0M
2023-09-15 40.38 41.37 38.43 39.40 3.3M
2023-09-14 41.86 42.35 39.46 40.38 0.1M
2023-09-13 39.40 40.38 38.41 39.40 0.2M
2023-09-12 41.37 42.35 38.51 39.40 0.1M
2023-09-11 42.85 44.32 40.44 41.37 0.1M
2023-09-08 43.34 44.32 41.47 42.85 0.1M
2023-09-07 43.34 44.32 42.35 43.34 0.1M
2023-09-06 43.34 44.32 42.35 43.34 0.1M
2023-09-05 43.34 44.32 42.35 42.35 0.2M
2023-09-04 40.88 44.32 41.37 43.34 0.1M
2023-09-01 39.40 41.37 38.41 40.88 0.2M
2023-08-31 38.91 40.38 37.43 39.40 0.2M
2023-08-30 38.91 39.40 37.65 38.91 0.0M
2023-08-29 38.41 40.38 37.43 38.91 0.3M
2023-08-25 36.94 38.41 36.61 38.41 0.8M
2023-08-24 37.92 37.90 36.44 36.94 0.1M
2023-08-23 37.92 39.20 36.44 37.92 0.3M
2023-08-22 39.89 39.89 37.43 38.41 0.2M
2023-08-21 40.38 41.37 39.40 40.38 0.0M
2023-08-18 40.38 41.37 39.40 40.38 0.1M
2023-08-17 40.38 41.37 39.40 40.38 0.0M
2023-08-16 39.40 41.37 38.88 40.38 0.7M
2023-08-15 40.88 41.37 39.40 39.40 0.2M
2023-08-14 42.85 44.08 39.64 40.88 0.2M
2023-08-11 42.85 44.32 41.37 42.85 0.0M
2023-08-10 42.85 44.32 41.37 42.85 0.2M
2023-08-09 42.85 45.31 41.37 42.85 0.1M
2023-08-08 42.85 44.32 41.37 42.85 0.2M
2023-08-07 43.83 44.32 42.03 42.85 0.2M
2023-08-04 43.83 44.32 43.34 43.83 0.0M
2023-08-03 44.32 45.31 43.34 43.83 0.2M
2023-08-02 46.79 47.28 43.34 44.32 0.4M
2023-08-01 46.79 47.26 46.33 46.79 0.1M
2023-07-31 47.52 47.77 46.29 46.79 0.1M
2023-07-28 47.28 48.26 47.28 47.52 0.0M
2023-07-27 48.76 49.25 46.29 47.28 0.1M
2023-07-26 48.76 49.25 48.26 48.76 0.0M
2023-07-25 48.76 49.25 48.26 48.76 0.1M
2023-07-24 49.25 49.25 48.26 48.76 0.3M
2023-07-21 49.74 51.22 48.26 49.25 0.1M
2023-07-20 50.23 51.22 49.25 50.23 0.1M
2023-07-19 48.76 52.20 47.28 50.43 0.6M
2023-07-18 47.28 49.25 46.29 47.28 0.3M
2023-07-17 48.76 49.25 46.56 48.26 0.3M
2023-07-14 49.25 50.23 48.26 50.23 0.1M
2023-07-13 47.77 49.25 46.29 48.76 0.1M
2023-07-12 50.73 51.22 47.28 47.77 0.4M
2023-07-11 49.74 53.19 49.25 52.20 0.5M
2023-07-10 49.74 50.23 49.25 49.84 0.2M
2023-07-07 49.74 51.22 49.25 49.74 0.2M
2023-07-06 52.70 53.19 49.25 49.74 0.3M
2023-07-05 57.13 57.81 52.20 53.19 0.5M
2023-07-04 54.17 58.11 53.19 57.13 0.8M
2023-07-03 47.28 58.11 47.28 54.67 1.3M
2023-06-30 42.85 49.25 42.35 48.26 0.8M
2023-06-29 41.86 43.34 41.37 42.85 0.1M
2023-06-28 41.86 43.24 38.66 41.86 0.6M
2023-06-27 41.86 44.32 40.38 42.35 0.4M
2023-06-26 36.69 43.99 35.46 41.37 1.4M
2023-06-23 36.44 37.43 34.47 34.47 0.1M
2023-06-22 38.41 38.85 34.47 36.44 0.2M
2023-06-21 38.41 39.40 37.43 38.41 0.1M
2023-06-20 40.88 41.37 37.63 38.41 0.2M
2023-06-19 40.88 42.35 39.40 40.88 0.3M
2023-06-16 42.35 44.32 39.40 40.88 0.3M
2023-06-15 41.86 43.34 40.38 43.34 0.2M
2023-06-14 40.38 43.34 41.02 41.86 0.0M
2023-06-13 41.37 42.35 39.40 40.38 0.1M
2023-06-12 41.37 44.32 40.78 41.37 0.1M
2023-06-09 41.86 44.32 40.78 41.37 0.2M
2023-06-08 40.88 41.37 39.94 41.37 0.0M
2023-06-07 41.86 43.34 39.60 40.88 0.1M
2023-06-06 40.38 43.34 39.40 41.86 0.2M
2023-06-05 38.91 41.37 38.46 40.38 0.2M
2023-06-02 34.97 40.87 35.21 38.91 0.3M
2023-06-01 33.49 35.46 33.74 34.47 0.4M
2023-05-31 34.97 36.44 33.49 33.98 0.1M
2023-05-30 33.49 36.44 33.49 34.97 0.2M
2023-05-26 33.49 33.88 31.81 31.81 0.1M
2023-05-25 34.47 34.47 32.50 33.49 0.1M
2023-05-24 35.95 36.44 32.52 33.49 0.3M
2023-05-23 36.94 37.43 34.47 35.95 0.1M
2023-05-22 37.92 39.40 35.46 36.94 0.1M
2023-05-19 38.91 39.40 37.43 37.43 0.1M
2023-05-18 38.91 39.21 38.41 38.91 0.0M
2023-05-17 37.92 39.82 37.13 39.40 0.1M
2023-05-16 37.43 39.40 36.44 37.92 0.1M
2023-05-15 38.41 39.40 37.42 38.41 0.1M
2023-05-12 40.88 41.37 37.53 37.92 0.2M
2023-05-11 40.88 41.37 40.38 40.88 0.0M
2023-05-10 41.37 42.35 40.38 40.88 0.1M
2023-05-09 41.86 43.34 40.38 41.37 0.0M
2023-05-05 42.35 42.85 40.38 41.86 0.2M
2023-05-04 42.35 43.34 41.37 42.35 0.0M
2023-05-03 41.86 42.35 41.37 42.35 0.0M
2023-05-02 41.86 42.35 41.37 41.86 0.2M
2023-04-28 41.86 42.35 41.25 41.86 0.0M
2023-04-27 42.85 43.34 40.38 41.86 0.4M
2023-04-26 41.37 44.32 40.44 42.85 0.3M
2023-04-25 42.35 43.29 40.38 41.37 0.0M
2023-04-24 42.35 43.34 41.37 42.35 0.1M
2023-04-21 41.37 44.18 40.38 42.35 0.2M
2023-04-20 42.85 44.22 40.38 41.37 0.1M
2023-04-19 44.82 46.29 42.35 42.85 0.5M
2023-04-18 40.88 45.31 40.63 44.32 0.5M
2023-04-17 40.88 42.35 39.40 40.88 0.2M
2023-04-14 36.94 42.35 36.44 41.17 0.7M
2023-04-13 36.94 37.43 36.44 36.44 0.1M
2023-04-12 35.46 41.37 35.46 36.94 0.9M
2023-04-11 33.49 34.47 32.50 33.49 0.1M
2023-04-06 33.00 34.47 32.50 33.49 0.3M
2023-04-05 33.74 34.47 32.50 33.00 0.1M
2023-04-04 32.01 34.47 32.41 33.74 0.2M
2023-04-03 32.01 32.50 31.52 32.01 0.0M
2023-03-31 32.01 32.50 31.52 32.01 0.3M
2023-03-30 32.50 32.50 31.52 32.01 0.5M
2023-03-29 32.50 33.49 31.52 32.50 0.1M
2023-03-28 32.50 33.49 32.07 32.50 0.2M
2023-03-27 29.55 32.75 29.55 32.50 0.4M
2023-03-24 28.56 29.55 28.47 29.06 0.7M
2023-03-23 28.56 29.55 27.70 28.56 0.0M
2023-03-22 28.07 29.55 27.58 28.56 0.0M
2023-03-21 28.07 28.56 28.07 28.07 0.5M
2023-03-20 31.03 30.53 27.64 28.56 0.3M
2023-03-17 30.53 31.52 30.01 31.03 0.1M
2023-03-16 29.06 31.52 28.69 30.53 0.2M
2023-03-15 31.03 32.50 28.69 29.55 0.6M
2023-03-14 31.03 31.03 29.55 31.03 1.0M
2023-03-13 31.03 31.52 29.55 31.03 0.1M
2023-03-10 32.01 32.50 29.55 31.03 0.3M
2023-03-09 31.52 32.50 30.55 31.52 0.1M
2023-03-08 32.01 32.50 30.53 31.52 0.3M
2023-03-07 32.01 32.50 31.52 32.01 0.1M
2023-03-06 32.01 32.50 31.62 32.01 0.1M
2023-03-03 32.01 32.50 31.52 32.01 0.3M
2023-03-02 31.52 32.50 29.55 31.52 0.2M
2023-03-01 31.52 32.50 30.66 31.52 0.2M
2023-02-28 32.01 32.50 29.94 29.94 0.1M
2023-02-27 32.01 32.50 31.52 32.01 0.3M
2023-02-24 32.01 33.49 31.52 32.26 1.6M
2023-02-23 33.00 34.47 31.52 32.01 1.9M
2023-02-22 36.46 36.95 33.06 35.97 0.1M
2023-02-21 37.43 37.92 35.97 36.46 0.0M
2023-02-20 37.43 37.92 36.95 37.43 0.1M
2023-02-17 35.97 37.92 35.97 37.43 0.1M
2023-02-16 35.97 36.95 35.00 35.97 0.1M
2023-02-15 35.49 36.95 34.52 35.97 0.1M
2023-02-14 34.03 36.95 33.32 35.49 0.1M
2023-02-13 35.25 35.97 33.06 35.00 0.1M
2023-02-10 35.25 35.97 34.52 35.25 0.0M
2023-02-09 35.97 36.95 34.56 35.97 0.3M
2023-02-08 35.97 36.95 35.00 35.97 0.0M
2023-02-07 37.43 37.14 35.00 35.97 0.3M
2023-02-06 37.43 37.92 36.46 37.53 0.3M
2023-02-03 39.86 40.25 36.95 37.92 0.3M
2023-02-02 40.84 40.84 38.90 39.86 0.1M
2023-02-01 40.84 41.81 39.86 40.84 0.0M
2023-01-31 40.84 41.81 39.86 40.84 0.1M
2023-01-30 40.84 41.81 38.89 39.86 0.0M
2023-01-27 40.84 41.81 39.86 40.84 0.2M
2023-01-26 40.84 41.81 39.86 40.84 0.1M
2023-01-25 41.81 42.78 39.86 42.00 0.1M
2023-01-24 41.81 42.88 40.84 41.81 0.0M
2023-01-23 39.38 43.66 38.89 41.81 0.8M
2023-01-20 39.38 38.89 37.19 37.92 0.1M
2023-01-19 40.11 40.84 38.41 39.38 0.0M
2023-01-18 39.86 40.84 39.38 39.86 0.2M
2023-01-17 40.11 40.35 39.38 39.86 0.1M
2023-01-16 39.38 40.96 38.89 40.11 0.3M
2023-01-13 38.41 38.89 36.95 37.92 0.3M
2023-01-12 40.35 40.84 38.16 38.41 0.3M
2023-01-11 39.86 41.81 38.89 40.35 0.4M
2023-01-10 40.84 41.81 38.89 38.89 0.1M
2023-01-09 38.89 41.81 38.89 40.84 0.1M
2023-01-06 40.84 41.81 38.16 38.89 0.1M
2023-01-05 38.41 41.81 37.92 40.84 0.4M
2023-01-04 40.35 41.81 36.95 38.41 0.1M
2023-01-03 41.81 42.78 38.99 40.35 0.2M