Invinity Energy Systems
(IES)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
10.25p
|
10.50p
|
9.48p
|
9.75p
|
438,521
|
|
02/10/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
325,043
|
|
01/10/2024
|
9.25p
|
10.48p
|
9.00p
|
10.25p
|
886,047
|
|
30/09/2024
|
9.25p
|
9.54p
|
9.00p
|
9.54p
|
1,407,268
|
|
27/09/2024
|
8.75p
|
10.50p
|
8.75p
|
9.30p
|
4,041,355
|
|
26/09/2024
|
9.25p
|
9.50p
|
8.60p
|
8.75p
|
498,901
|
|
25/09/2024
|
9.25p
|
9.50p
|
9.00p
|
9.20p
|
280,719
|
|
24/09/2024
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
436,189
|
|
23/09/2024
|
9.00p
|
10.00p
|
8.50p
|
9.25p
|
791,198
|
|
20/09/2024
|
9.00p
|
10.13p
|
8.85p
|
9.00p
|
1,198,661
|
|
19/09/2024
|
9.00p
|
9.50p
|
8.83p
|
9.00p
|
259,572
|
|
18/09/2024
|
9.25p
|
9.50p
|
8.50p
|
9.00p
|
729,594
|
|
17/09/2024
|
9.75p
|
10.00p
|
9.00p
|
9.20p
|
869,244
|
|
16/09/2024
|
9.50p
|
10.50p
|
9.00p
|
9.75p
|
1,664,218
|
|
13/09/2024
|
9.25p
|
10.00p
|
8.67p
|
9.25p
|
1,428,558
|
|
12/09/2024
|
10.25p
|
10.95p
|
9.00p
|
10.00p
|
2,597,893
|
|
11/09/2024
|
11.00p
|
11.25p
|
10.00p
|
11.00p
|
1,060,702
|
|
10/09/2024
|
11.25p
|
11.50p
|
10.50p
|
11.00p
|
3,203,637
|
|
09/09/2024
|
11.25p
|
12.33p
|
10.50p
|
11.25p
|
2,768,005
|
|
06/09/2024
|
16.00p
|
16.50p
|
10.00p
|
11.25p
|
12,075,336
|
|
05/09/2024
|
19.25p
|
19.50p
|
19.00p
|
19.50p
|
358,514
|
|
04/09/2024
|
20.00p
|
20.50p
|
18.56p
|
19.40p
|
732,638
|
|
03/09/2024
|
20.50p
|
21.00p
|
19.50p
|
20.00p
|
178,548
|
|
02/09/2024
|
20.75p
|
21.00p
|
20.00p
|
20.75p
|
203,772
|
|
30/08/2024
|
20.25p
|
21.00p
|
20.25p
|
20.75p
|
181,992
|
|
29/08/2024
|
21.25p
|
22.00p
|
20.00p
|
20.25p
|
333,594
|
|
28/08/2024
|
21.25p
|
21.25p
|
20.55p
|
21.25p
|
91,243
|
|
27/08/2024
|
21.50p
|
22.00p
|
20.50p
|
21.25p
|
333,548
|
|
26/08/2024
|
20.50p
|
21.60p
|
20.00p
|
21.50p
|
161,972
|
|
23/08/2024
|
20.50p
|
21.60p
|
20.00p
|
21.50p
|
161,972
|
|
22/08/2024
|
20.50p
|
21.60p
|
20.00p
|
21.50p
|
161,972
|
|
21/08/2024
|
20.50p
|
20.95p
|
20.37p
|
20.50p
|
245,995
|
|
20/08/2024
|
20.50p
|
21.00p
|
20.00p
|
20.50p
|
182,481
|
|
19/08/2024
|
20.50p
|
21.00p
|
20.00p
|
20.50p
|
157,848
|
|
16/08/2024
|
21.00p
|
21.00p
|
20.00p
|
20.50p
|
352,858
|
|
15/08/2024
|
21.25p
|
22.00p
|
20.50p
|
21.00p
|
84,457
|
|
14/08/2024
|
21.50p
|
22.00p
|
20.71p
|
21.25p
|
58,149
|
|
13/08/2024
|
21.25p
|
22.00p
|
20.76p
|
22.00p
|
301,854
|
|
12/08/2024
|
21.00p
|
21.50p
|
20.50p
|
21.25p
|
826,047
|
|
09/08/2024
|
21.00p
|
21.13p
|
20.50p
|
21.00p
|
715,112
|
|
08/08/2024
|
20.75p
|
21.15p
|
20.50p
|
21.00p
|
867,038
|
|
07/08/2024
|
20.75p
|
21.19p
|
20.50p
|
20.70p
|
515,790
|
|
06/08/2024
|
20.25p
|
21.75p
|
20.00p
|
20.75p
|
280,197
|
|
05/08/2024
|
21.75p
|
22.00p
|
20.00p
|
20.25p
|
483,552
|
|
02/08/2024
|
22.75p
|
23.00p
|
20.00p
|
22.00p
|
1,063,529
|
|
01/08/2024
|
24.00p
|
24.50p
|
22.50p
|
22.75p
|
191,668
|
|
31/07/2024
|
24.25p
|
24.50p
|
23.50p
|
24.00p
|
129,763
|
|
30/07/2024
|
24.00p
|
25.00p
|
23.50p
|
24.00p
|
83,495
|
|
29/07/2024
|
26.00p
|
26.00p
|
23.63p
|
24.00p
|
1,070,217
|
|
26/07/2024
|
26.25p
|
27.00p
|
25.00p
|
26.50p
|
1,159,490
|
|
25/07/2024
|
24.50p
|
27.00p
|
24.27p
|
26.50p
|
1,900,266
|
|
24/07/2024
|
24.00p
|
25.00p
|
23.20p
|
24.60p
|
1,645,756
|
|
23/07/2024
|
24.00p
|
24.40p
|
23.00p
|
24.00p
|
246,611
|
|
22/07/2024
|
24.00p
|
25.00p
|
23.00p
|
24.00p
|
148,169
|
|
19/07/2024
|
23.75p
|
25.00p
|
23.00p
|
24.00p
|
177,941
|
|
18/07/2024
|
24.25p
|
25.00p
|
24.00p
|
24.10p
|
1,221,071
|
|
17/07/2024
|
23.50p
|
24.50p
|
23.00p
|
24.40p
|
496,698
|
|
16/07/2024
|
24.00p
|
25.00p
|
23.00p
|
23.50p
|
754,883
|
|
15/07/2024
|
22.50p
|
24.70p
|
22.17p
|
24.00p
|
1,776,984
|
|
12/07/2024
|
22.50p
|
23.00p
|
22.13p
|
22.50p
|
400,068
|
|
11/07/2024
|
23.00p
|
24.00p
|
22.00p
|
22.50p
|
1,038,567
|
|
10/07/2024
|
22.50p
|
24.00p
|
22.50p
|
23.00p
|
586,109
|
|
09/07/2024
|
22.25p
|
24.00p
|
22.00p
|
22.50p
|
2,454,257
|
|
08/07/2024
|
21.00p
|
22.50p
|
20.70p
|
22.00p
|
4,030,785
|
|
05/07/2024
|
21.00p
|
21.50p
|
20.50p
|
21.00p
|
609,597
|
|
04/07/2024
|
19.50p
|
21.50p
|
19.00p
|
21.00p
|
985,014
|
|
03/07/2024
|
19.50p
|
20.00p
|
19.28p
|
19.50p
|
367,486
|
|
02/07/2024
|
19.50p
|
20.00p
|
19.01p
|
19.50p
|
250,252
|
|
01/07/2024
|
19.50p
|
20.30p
|
19.00p
|
20.30p
|
448,054
|
|
28/06/2024
|
19.50p
|
20.00p
|
19.00p
|
19.50p
|
200,957
|
|
27/06/2024
|
19.50p
|
20.00p
|
19.00p
|
19.25p
|
403,191
|
|
26/06/2024
|
19.50p
|
20.00p
|
19.00p
|
19.50p
|
517,749
|
|
25/06/2024
|
19.75p
|
20.00p
|
19.00p
|
19.50p
|
226,701
|
|
24/06/2024
|
19.75p
|
20.00p
|
19.50p
|
20.00p
|
531,395
|
|
21/06/2024
|
20.00p
|
20.18p
|
19.50p
|
19.75p
|
1,167,148
|
|
20/06/2024
|
20.00p
|
20.50p
|
19.50p
|
20.00p
|
278,782
|
|
19/06/2024
|
20.25p
|
21.00p
|
19.50p
|
20.00p
|
278,549
|
|
18/06/2024
|
20.25p
|
21.00p
|
19.57p
|
20.25p
|
841,569
|
|
17/06/2024
|
19.50p
|
20.00p
|
18.50p
|
20.00p
|
2,720,114
|
|
14/06/2024
|
19.75p
|
20.67p
|
17.52p
|
18.80p
|
6,132,774
|
|
13/06/2024
|
20.75p
|
21.07p
|
19.50p
|
19.90p
|
1,100,706
|
|
12/06/2024
|
21.50p
|
22.00p
|
20.60p
|
20.75p
|
624,441
|
|
11/06/2024
|
21.50p
|
22.00p
|
21.00p
|
21.50p
|
257,808
|
|
10/06/2024
|
21.50p
|
22.00p
|
21.00p
|
21.20p
|
495,001
|
|
07/06/2024
|
21.50p
|
22.00p
|
21.00p
|
22.00p
|
474,862
|
|
06/06/2024
|
21.25p
|
22.00p
|
21.00p
|
22.00p
|
1,267,839
|
|
05/06/2024
|
22.50p
|
23.00p
|
21.00p
|
21.30p
|
1,147,033
|
|
04/06/2024
|
22.50p
|
23.00p
|
22.00p
|
22.50p
|
577,816
|
|
03/06/2024
|
22.25p
|
23.00p
|
22.16p
|
22.30p
|
2,272,723
|
|
31/05/2024
|
21.75p
|
22.50p
|
21.30p
|
22.00p
|
1,870,952
|
|
30/05/2024
|
22.25p
|
22.50p
|
21.30p
|
21.30p
|
366,646
|
|
29/05/2024
|
22.75p
|
23.00p
|
22.02p
|
22.25p
|
135,309
|
|
28/05/2024
|
22.75p
|
23.00p
|
22.50p
|
22.75p
|
330,627
|
|
27/05/2024
|
22.75p
|
23.00p
|
22.53p
|
22.75p
|
492,183
|
|
24/05/2024
|
22.75p
|
23.00p
|
22.53p
|
22.75p
|
492,183
|
|
23/05/2024
|
22.75p
|
23.00p
|
22.66p
|
22.75p
|
159,268
|
|
22/05/2024
|
23.00p
|
23.50p
|
22.50p
|
22.75p
|
2,979,220
|
|
21/05/2024
|
23.00p
|
23.50p
|
22.50p
|
23.00p
|
396,380
|
|
20/05/2024
|
23.00p
|
24.00p
|
22.50p
|
23.00p
|
1,706,170
|
|
17/05/2024
|
23.00p
|
23.50p
|
22.76p
|
23.00p
|
884,320
|
|
16/05/2024
|
23.25p
|
23.50p
|
22.38p
|
23.00p
|
1,098,061
|
|
15/05/2024
|
23.25p
|
23.50p
|
22.50p
|
22.50p
|
786,457
|
|
14/05/2024
|
23.25p
|
23.50p
|
22.80p
|
23.25p
|
604,191
|
|
13/05/2024
|
23.50p
|
24.50p
|
23.00p
|
23.25p
|
577,913
|
|
10/05/2024
|
23.25p
|
24.00p
|
23.25p
|
23.50p
|
528,328
|