Invinity Energy Systems
(IES)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/07/2025
|
27.00p
|
27.90p
|
26.00p
|
27.00p
|
698,735
|
|
16/07/2025
|
27.00p
|
28.00p
|
26.60p
|
27.00p
|
375,608
|
|
15/07/2025
|
28.00p
|
28.56p
|
26.50p
|
28.56p
|
523,736
|
|
14/07/2025
|
27.50p
|
29.00p
|
27.00p
|
28.00p
|
833,178
|
|
11/07/2025
|
23.50p
|
28.00p
|
23.00p
|
27.50p
|
1,899,617
|
|
10/07/2025
|
23.50p
|
24.00p
|
23.00p
|
23.50p
|
333,422
|
|
09/07/2025
|
23.75p
|
24.50p
|
23.00p
|
23.50p
|
349,587
|
|
08/07/2025
|
24.00p
|
24.50p
|
23.45p
|
23.75p
|
793,509
|
|
07/07/2025
|
24.00p
|
25.00p
|
23.50p
|
25.00p
|
307,293
|
|
04/07/2025
|
24.00p
|
24.50p
|
23.50p
|
24.00p
|
122,734
|
|
03/07/2025
|
23.50p
|
24.50p
|
23.00p
|
24.00p
|
303,944
|
|
02/07/2025
|
23.75p
|
24.50p
|
23.00p
|
23.75p
|
250,567
|
|
01/07/2025
|
23.75p
|
24.50p
|
23.00p
|
23.75p
|
267,482
|
|
30/06/2025
|
24.25p
|
25.00p
|
23.00p
|
23.75p
|
871,402
|
|
27/06/2025
|
24.00p
|
25.00p
|
23.50p
|
24.25p
|
431,984
|
|
26/06/2025
|
24.50p
|
25.00p
|
23.50p
|
24.00p
|
769,642
|
|
25/06/2025
|
24.50p
|
25.00p
|
24.00p
|
24.50p
|
936,602
|
|
24/06/2025
|
23.25p
|
25.50p
|
23.00p
|
24.30p
|
739,918
|
|
23/06/2025
|
22.50p
|
24.00p
|
22.00p
|
23.00p
|
1,326,839
|
|
20/06/2025
|
21.00p
|
22.50p
|
19.63p
|
22.10p
|
943,442
|
|
19/06/2025
|
19.00p
|
21.93p
|
18.50p
|
21.93p
|
1,330,929
|
|
18/06/2025
|
17.75p
|
19.50p
|
17.50p
|
19.00p
|
509,405
|
|
17/06/2025
|
17.25p
|
18.36p
|
17.00p
|
17.75p
|
589,004
|
|
16/06/2025
|
16.50p
|
17.50p
|
16.00p
|
17.25p
|
866,654
|
|
13/06/2025
|
16.50p
|
16.85p
|
16.16p
|
16.50p
|
272,528
|
|
12/06/2025
|
16.00p
|
16.88p
|
15.50p
|
16.50p
|
293,190
|
|
11/06/2025
|
16.00p
|
16.40p
|
15.92p
|
16.00p
|
135,853
|
|
10/06/2025
|
16.00p
|
16.50p
|
15.50p
|
16.00p
|
374,677
|
|
09/06/2025
|
16.00p
|
16.50p
|
15.50p
|
16.00p
|
256,975
|
|
06/06/2025
|
16.00p
|
16.29p
|
15.83p
|
16.00p
|
444,944
|
|
05/06/2025
|
16.00p
|
16.50p
|
15.50p
|
16.00p
|
294,816
|
|
04/06/2025
|
16.00p
|
16.50p
|
15.50p
|
16.00p
|
533,138
|
|
03/06/2025
|
16.00p
|
16.50p
|
15.50p
|
15.52p
|
793,008
|
|
02/06/2025
|
16.00p
|
16.50p
|
15.50p
|
16.00p
|
1,212,080
|
|
30/05/2025
|
17.25p
|
17.50p
|
15.00p
|
15.80p
|
1,937,834
|
|
29/05/2025
|
16.00p
|
17.50p
|
15.50p
|
17.00p
|
1,304,250
|
|
28/05/2025
|
15.50p
|
16.50p
|
15.17p
|
16.00p
|
1,254,045
|
|
27/05/2025
|
13.75p
|
15.95p
|
13.50p
|
15.50p
|
457,937
|
|
26/05/2025
|
13.50p
|
15.00p
|
13.50p
|
13.75p
|
838,224
|
|
23/05/2025
|
13.50p
|
15.00p
|
13.50p
|
13.75p
|
838,224
|
|
22/05/2025
|
13.50p
|
14.00p
|
13.00p
|
13.50p
|
614,411
|
|
21/05/2025
|
13.00p
|
13.50p
|
12.85p
|
13.25p
|
449,978
|
|
20/05/2025
|
13.00p
|
13.24p
|
12.53p
|
13.00p
|
54,773
|
|
19/05/2025
|
13.00p
|
13.24p
|
12.66p
|
13.00p
|
463,237
|
|
16/05/2025
|
13.00p
|
13.24p
|
12.65p
|
13.00p
|
448,242
|
|
15/05/2025
|
13.00p
|
13.20p
|
12.67p
|
13.00p
|
1,020,563
|
|
14/05/2025
|
13.00p
|
13.35p
|
12.63p
|
13.00p
|
113,809
|
|
13/05/2025
|
12.75p
|
13.00p
|
12.56p
|
13.00p
|
248,722
|
|
12/05/2025
|
12.75p
|
13.00p
|
12.50p
|
12.75p
|
205,841
|
|
09/05/2025
|
12.25p
|
13.00p
|
12.00p
|
12.75p
|
749,751
|
|
08/05/2025
|
12.13p
|
12.25p
|
12.00p
|
12.00p
|
230,150
|
|
07/05/2025
|
12.25p
|
12.50p
|
12.00p
|
12.13p
|
1,957,606
|
|
06/05/2025
|
13.13p
|
13.50p
|
12.25p
|
12.25p
|
2,222,082
|
|
05/05/2025
|
13.25p
|
13.50p
|
12.75p
|
13.12p
|
708,558
|
|
02/05/2025
|
13.25p
|
13.50p
|
12.75p
|
13.12p
|
608,558
|
|
01/05/2025
|
13.38p
|
13.75p
|
13.00p
|
13.25p
|
527,570
|
|
30/04/2025
|
13.13p
|
13.75p
|
12.86p
|
13.40p
|
1,014,749
|
|
29/04/2025
|
12.50p
|
13.28p
|
12.50p
|
13.12p
|
269,249
|
|
28/04/2025
|
12.50p
|
12.90p
|
12.00p
|
12.50p
|
248,035
|
|
25/04/2025
|
12.25p
|
13.00p
|
12.25p
|
12.50p
|
351,399
|
|
24/04/2025
|
12.25p
|
12.50p
|
12.03p
|
12.50p
|
591,865
|
|
23/04/2025
|
12.25p
|
12.44p
|
12.05p
|
12.25p
|
2,451,766
|
|
22/04/2025
|
12.13p
|
12.50p
|
11.75p
|
12.25p
|
600,895
|
|
21/04/2025
|
12.13p
|
12.63p
|
12.00p
|
12.13p
|
207,460
|
|
18/04/2025
|
12.13p
|
12.63p
|
12.00p
|
12.13p
|
207,460
|
|
17/04/2025
|
12.13p
|
12.63p
|
12.00p
|
12.13p
|
207,460
|
|
16/04/2025
|
12.00p
|
12.50p
|
11.80p
|
12.13p
|
114,437
|
|
15/04/2025
|
12.50p
|
12.75p
|
11.25p
|
11.75p
|
881,088
|
|
14/04/2025
|
11.75p
|
13.00p
|
11.50p
|
12.50p
|
1,966,384
|
|
11/04/2025
|
11.25p
|
12.24p
|
11.00p
|
12.24p
|
425,952
|
|
10/04/2025
|
11.25p
|
12.00p
|
11.00p
|
11.25p
|
1,523,864
|
|
09/04/2025
|
10.25p
|
11.50p
|
10.00p
|
11.00p
|
6,174,211
|
|
08/04/2025
|
8.75p
|
11.00p
|
8.50p
|
10.50p
|
2,195,714
|
|
07/04/2025
|
8.25p
|
9.00p
|
8.00p
|
8.75p
|
2,175,905
|
|
04/04/2025
|
8.88p
|
9.00p
|
8.00p
|
8.75p
|
4,147,784
|
|
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
|