Invinity Energy Systems
(IES)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
03/04/2025
|
9.00p
|
9.75p
|
8.75p
|
8.93p
|
1,977,052
|
|
02/04/2025
|
8.25p
|
9.50p
|
8.00p
|
9.13p
|
4,487,557
|
|
01/04/2025
|
8.13p
|
8.50p
|
7.92p
|
8.25p
|
423,345
|
|
31/03/2025
|
8.25p
|
9.00p
|
7.78p
|
8.10p
|
3,726,345
|
|
28/03/2025
|
8.38p
|
8.50p
|
7.76p
|
8.13p
|
1,611,926
|
|
27/03/2025
|
8.63p
|
9.00p
|
8.25p
|
8.38p
|
498,013
|
|
26/03/2025
|
8.63p
|
9.00p
|
8.29p
|
9.00p
|
335,090
|
|
25/03/2025
|
8.75p
|
9.00p
|
8.25p
|
8.63p
|
1,331,994
|
|
24/03/2025
|
9.25p
|
9.50p
|
8.50p
|
8.75p
|
905,413
|
|
21/03/2025
|
9.25p
|
9.50p
|
9.00p
|
9.00p
|
240,499
|
|
20/03/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
307,979
|
|
19/03/2025
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
208,625
|
|
18/03/2025
|
9.25p
|
9.50p
|
9.08p
|
9.25p
|
369,436
|
|
17/03/2025
|
9.63p
|
9.75p
|
9.13p
|
9.25p
|
885,074
|
|
14/03/2025
|
10.38p
|
10.50p
|
8.00p
|
9.50p
|
14,434,773
|
|
13/03/2025
|
10.75p
|
11.00p
|
10.25p
|
10.38p
|
444,779
|
|
12/03/2025
|
11.00p
|
11.50p
|
10.55p
|
10.75p
|
1,662,823
|
|
11/03/2025
|
10.75p
|
11.00p
|
10.67p
|
10.75p
|
280,765
|
|
10/03/2025
|
10.75p
|
11.00p
|
10.50p
|
10.75p
|
373,713
|
|
07/03/2025
|
10.75p
|
11.00p
|
10.56p
|
10.75p
|
493,946
|
|
06/03/2025
|
10.75p
|
11.00p
|
10.56p
|
10.75p
|
227,219
|
|
05/03/2025
|
11.00p
|
11.50p
|
10.56p
|
10.90p
|
210,239
|
|
04/03/2025
|
11.25p
|
11.50p
|
10.50p
|
10.50p
|
221,652
|
|
03/03/2025
|
11.75p
|
12.00p
|
11.06p
|
11.30p
|
478,414
|
|
28/02/2025
|
11.75p
|
11.75p
|
11.52p
|
11.75p
|
197,978
|
|
27/02/2025
|
11.75p
|
11.90p
|
11.52p
|
11.75p
|
201,335
|
|
26/02/2025
|
11.75p
|
12.00p
|
11.51p
|
11.75p
|
279,119
|
|
25/02/2025
|
11.75p
|
12.00p
|
11.50p
|
11.75p
|
509,707
|
|
24/02/2025
|
12.25p
|
12.50p
|
11.60p
|
11.75p
|
997,750
|
|
21/02/2025
|
12.50p
|
13.00p
|
12.00p
|
12.30p
|
219,317
|
|
20/02/2025
|
13.00p
|
13.50p
|
12.50p
|
12.50p
|
796,976
|
|
19/02/2025
|
13.00p
|
13.22p
|
12.66p
|
13.00p
|
956,581
|
|
18/02/2025
|
12.75p
|
14.45p
|
12.75p
|
13.00p
|
3,889,867
|
|
17/02/2025
|
12.25p
|
12.75p
|
11.61p
|
12.00p
|
314,012
|
|
14/02/2025
|
12.25p
|
12.50p
|
12.05p
|
12.05p
|
179,300
|
|
13/02/2025
|
12.50p
|
12.75p
|
12.00p
|
12.25p
|
1,210,601
|
|
12/02/2025
|
12.50p
|
12.80p
|
12.00p
|
12.50p
|
292,951
|
|
11/02/2025
|
12.75p
|
13.00p
|
12.12p
|
12.50p
|
521,799
|
|
10/02/2025
|
13.00p
|
13.30p
|
12.50p
|
12.75p
|
390,825
|
|
07/02/2025
|
13.00p
|
13.50p
|
12.63p
|
13.00p
|
180,625
|
|
06/02/2025
|
13.00p
|
13.50p
|
12.59p
|
13.00p
|
513,773
|
|
05/02/2025
|
12.50p
|
13.39p
|
12.26p
|
13.00p
|
314,926
|
|
04/02/2025
|
13.25p
|
13.50p
|
12.20p
|
13.25p
|
480,141
|
|
03/02/2025
|
13.13p
|
13.50p
|
13.00p
|
13.25p
|
243,659
|
|
31/01/2025
|
13.25p
|
13.50p
|
13.00p
|
13.12p
|
236,364
|
|
30/01/2025
|
13.75p
|
14.00p
|
13.00p
|
13.25p
|
403,483
|
|
29/01/2025
|
14.00p
|
14.00p
|
13.50p
|
13.75p
|
427,579
|
|
28/01/2025
|
14.25p
|
14.50p
|
13.50p
|
14.00p
|
248,952
|
|
27/01/2025
|
14.25p
|
14.50p
|
14.00p
|
14.25p
|
56,866
|
|
24/01/2025
|
14.25p
|
14.50p
|
14.00p
|
14.25p
|
77,971
|
|
23/01/2025
|
14.75p
|
15.00p
|
14.00p
|
14.25p
|
255,401
|
|
22/01/2025
|
14.75p
|
15.00p
|
14.50p
|
14.75p
|
212,830
|
|
21/01/2025
|
14.75p
|
15.00p
|
14.50p
|
14.75p
|
304,339
|
|
20/01/2025
|
15.00p
|
15.00p
|
14.50p
|
14.75p
|
430,510
|
|
17/01/2025
|
15.50p
|
15.53p
|
14.50p
|
15.00p
|
278,664
|
|
16/01/2025
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
178,087
|
|
15/01/2025
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
197,550
|
|
14/01/2025
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
171,724
|
|
13/01/2025
|
16.50p
|
17.00p
|
15.48p
|
15.50p
|
554,732
|
|
10/01/2025
|
17.25p
|
17.50p
|
16.50p
|
16.50p
|
457,257
|
|
09/01/2025
|
17.50p
|
18.00p
|
17.17p
|
17.25p
|
95,711
|
|
08/01/2025
|
19.00p
|
19.50p
|
17.13p
|
17.50p
|
991,598
|
|
07/01/2025
|
18.50p
|
20.40p
|
18.50p
|
19.00p
|
609,630
|
|
06/01/2025
|
17.50p
|
19.50p
|
17.50p
|
19.40p
|
1,277,397
|
|
03/01/2025
|
16.50p
|
18.00p
|
16.50p
|
17.50p
|
516,024
|
|
02/01/2025
|
16.00p
|
16.50p
|
15.50p
|
16.50p
|
239,274
|
|
01/01/2025
|
16.00p
|
16.35p
|
15.61p
|
16.00p
|
72,563
|
|
31/12/2024
|
16.00p
|
16.35p
|
15.61p
|
16.00p
|
72,563
|
|
30/12/2024
|
14.75p
|
16.50p
|
14.75p
|
16.00p
|
482,707
|
|
27/12/2024
|
14.50p
|
14.85p
|
14.03p
|
14.50p
|
578,911
|
|
26/12/2024
|
14.75p
|
15.50p
|
13.50p
|
14.50p
|
87,847
|
|
25/12/2024
|
14.75p
|
15.50p
|
13.50p
|
14.50p
|
87,847
|
|
24/12/2024
|
14.75p
|
15.50p
|
13.50p
|
14.50p
|
87,847
|
|
23/12/2024
|
14.50p
|
15.50p
|
14.00p
|
14.75p
|
87,505
|
|
20/12/2024
|
15.00p
|
15.00p
|
14.50p
|
14.50p
|
349,401
|
|
19/12/2024
|
15.25p
|
15.50p
|
14.50p
|
15.00p
|
287,386
|
|
18/12/2024
|
15.75p
|
16.00p
|
15.00p
|
15.25p
|
122,369
|
|
17/12/2024
|
15.75p
|
16.00p
|
15.50p
|
15.75p
|
82,649
|
|
16/12/2024
|
15.75p
|
16.00p
|
15.50p
|
15.75p
|
112,192
|
|
13/12/2024
|
16.75p
|
17.55p
|
15.50p
|
15.75p
|
588,627
|
|
12/12/2024
|
15.75p
|
16.50p
|
15.50p
|
16.25p
|
261,272
|
|
11/12/2024
|
15.75p
|
15.92p
|
15.67p
|
15.75p
|
51,644
|
|
10/12/2024
|
16.00p
|
16.50p
|
15.50p
|
15.75p
|
134,454
|
|
09/12/2024
|
16.50p
|
17.00p
|
15.50p
|
16.00p
|
360,287
|
|
06/12/2024
|
16.25p
|
17.00p
|
16.00p
|
16.50p
|
1,089,302
|
|
05/12/2024
|
15.75p
|
16.50p
|
15.50p
|
16.50p
|
1,045,509
|
|
04/12/2024
|
15.00p
|
17.00p
|
15.00p
|
16.35p
|
2,306,401
|
|
03/12/2024
|
11.75p
|
15.37p
|
11.50p
|
14.60p
|
4,574,000
|
|
02/12/2024
|
11.75p
|
12.00p
|
11.50p
|
11.75p
|
1,033,739
|
|
29/11/2024
|
11.75p
|
12.00p
|
11.50p
|
11.75p
|
693,748
|
|
28/11/2024
|
11.75p
|
12.00p
|
11.50p
|
11.50p
|
129,899
|
|
27/11/2024
|
11.75p
|
11.85p
|
11.50p
|
11.75p
|
834,523
|
|
26/11/2024
|
11.75p
|
12.00p
|
11.50p
|
11.75p
|
760,329
|
|
25/11/2024
|
12.25p
|
12.50p
|
11.63p
|
11.75p
|
1,199,873
|
|
22/11/2024
|
12.25p
|
13.00p
|
12.00p
|
12.25p
|
296,108
|
|
21/11/2024
|
12.75p
|
13.00p
|
12.16p
|
12.25p
|
120,857
|
|
20/11/2024
|
13.75p
|
14.00p
|
12.50p
|
12.75p
|
944,931
|
|
19/11/2024
|
14.25p
|
14.50p
|
13.50p
|
13.70p
|
675,193
|
|
18/11/2024
|
15.00p
|
15.50p
|
14.00p
|
14.50p
|
668,539
|
|
15/11/2024
|
14.75p
|
15.50p
|
14.00p
|
14.50p
|
335,322
|
|
14/11/2024
|
15.25p
|
15.50p
|
14.00p
|
14.50p
|
1,853,348
|
|
13/11/2024
|
15.25p
|
15.50p
|
15.00p
|
15.00p
|
1,078,518
|
|
12/11/2024
|
16.75p
|
17.00p
|
15.00p
|
15.25p
|
495,942
|
|
11/11/2024
|
16.75p
|
17.00p
|
16.50p
|
16.75p
|
28,497
|
|
08/11/2024
|
17.00p
|
17.50p
|
16.50p
|
16.75p
|
149,517
|
|
07/11/2024
|
17.00p
|
17.00p
|
16.52p
|
17.00p
|
477,794
|
|
06/11/2024
|
18.25p
|
18.50p
|
16.50p
|
17.00p
|
2,585,019
|
|
05/11/2024
|
17.50p
|
19.40p
|
17.00p
|
18.60p
|
2,958,126
|
|
04/11/2024
|
16.00p
|
18.00p
|
15.93p
|
18.00p
|
1,238,291
|
|
01/11/2024
|
16.00p
|
16.50p
|
15.86p
|
16.00p
|
2,320,105
|
|
31/10/2024
|
16.50p
|
17.50p
|
15.63p
|
16.40p
|
2,767,877
|
|
30/10/2024
|
14.50p
|
17.00p
|
14.00p
|
16.50p
|
1,732,213
|
|
29/10/2024
|
12.75p
|
14.74p
|
12.50p
|
14.50p
|
1,734,710
|
|
28/10/2024
|
12.00p
|
13.00p
|
11.71p
|
13.00p
|
1,171,074
|
|
25/10/2024
|
12.00p
|
12.50p
|
11.50p
|
12.00p
|
335,368
|
|
24/10/2024
|
12.00p
|
12.50p
|
11.50p
|
12.50p
|
570,989
|
|
23/10/2024
|
11.25p
|
12.84p
|
11.00p
|
11.50p
|
2,106,501
|
|
22/10/2024
|
10.75p
|
11.50p
|
10.67p
|
11.25p
|
1,226,019
|
|
21/10/2024
|
10.00p
|
10.99p
|
9.80p
|
10.75p
|
550,458
|
|
18/10/2024
|
10.25p
|
10.50p
|
9.50p
|
10.00p
|
508,334
|
|
17/10/2024
|
9.25p
|
10.50p
|
9.16p
|
10.50p
|
904,161
|
|
16/10/2024
|
9.15p
|
9.50p
|
8.80p
|
9.25p
|
408,692
|
|
15/10/2024
|
9.25p
|
9.50p
|
9.00p
|
9.10p
|
869,209
|
|
14/10/2024
|
9.25p
|
9.50p
|
9.00p
|
9.10p
|
352,786
|
|
11/10/2024
|
9.50p
|
9.68p
|
9.11p
|
9.25p
|
88,406
|
|
10/10/2024
|
8.80p
|
9.80p
|
8.60p
|
9.50p
|
1,530,421
|
|
09/10/2024
|
9.25p
|
9.50p
|
8.69p
|
8.80p
|
635,108
|
|
08/10/2024
|
9.25p
|
9.80p
|
9.00p
|
9.25p
|
149,794
|
|
07/10/2024
|
9.25p
|
9.40p
|
9.00p
|
9.25p
|
220,563
|
|
04/10/2024
|
9.75p
|
10.00p
|
9.10p
|
9.25p
|
365,800
|