Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invinity Energy (IES) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 21.00 22.10 21.50 22.10 1,090,275
19th Jun 2025 (Thu) 19.00 21.93 19.41 21.93 1,330,913
18th Jun 2025 (Wed) 17.75 19.00 17.75 19.00 509,397
17th Jun 2025 (Tue) 17.25 18.36 17.75 17.75 588,995
16th Jun 2025 (Mon) 16.50 17.25 16.50 17.25 866,643
13th Jun 2025 (Fri) 16.50 16.50 16.50 16.50 347,528
12th Jun 2025 (Thu) 16.00 16.50 16.00 16.50 293,185
11th Jun 2025 (Wed) 16.00 16.00 16.00 16.00 135,853
10th Jun 2025 (Tue) 16.00 16.00 16.00 16.00 374,672
9th Jun 2025 (Mon) 16.00 16.00 16.00 16.00 256,968
6th Jun 2025 (Fri) 16.00 16.00 16.00 16.00 444,944
5th Jun 2025 (Thu) 16.00 16.00 16.00 16.00 294,816
4th Jun 2025 (Wed) 16.00 16.00 16.00 16.00 533,134
3rd Jun 2025 (Tue) 16.50 16.50 15.52 15.52 793,007
2nd Jun 2025 (Mon) 16.00 16.00 16.00 16.00 1,212,072
30th May 2025 (Fri) 17.25 16.00 15.50 15.80 1,937,825
29th May 2025 (Thu) 16.00 17.00 16.50 17.00 1,304,231
28th May 2025 (Wed) 15.50 16.50 16.00 16.00 1,254,043
27th May 2025 (Tue) 13.75 15.50 13.75 15.50 457,927
26th May 2025 (Mon) 13.50 13.50 13.50 13.50 0
23rd May 2025 (Fri) 13.50 14.75 13.50 13.75 838,221
22nd May 2025 (Thu) 13.50 13.50 13.25 13.50 614,409
21st May 2025 (Wed) 13.00 13.25 13.00 13.25 449,970
20th May 2025 (Tue) 13.00 13.00 13.00 13.00 54,773
19th May 2025 (Mon) 13.00 13.00 13.00 13.00 463,237
16th May 2025 (Fri) 13.00 13.00 12.75 13.00 498,242
15th May 2025 (Thu) 13.00 13.00 13.00 13.00 1,220,563
14th May 2025 (Wed) 13.00 13.00 13.00 13.00 223,809
13th May 2025 (Tue) 12.75 13.00 12.75 13.00 248,722
12th May 2025 (Mon) 12.75 12.75 12.75 12.75 205,836
9th May 2025 (Fri) 12.25 12.75 12.25 12.75 749,749
8th May 2025 (Thu) 12.125 12.15 12.00 12.00 230,150
7th May 2025 (Wed) 12.25 12.25 12.125 12.125 1,957,604
6th May 2025 (Tue) 13.125 13.00 12.25 12.25 2,222,077
5th May 2025 (Mon) 13.1875 13.1875 13.1875 13.1875 0
2nd May 2025 (Fri) 13.25 13.25 13.125 13.125 708,557
1st May 2025 (Thu) 13.375 13.60 13.25 13.25 727,568
30th Apr 2025 (Wed) 13.64 13.64 13.30 13.40 1,014,747
29th Apr 2025 (Tue) 12.50 13.125 12.50 13.125 269,246
28th Apr 2025 (Mon) 12.50 12.50 12.50 12.50 248,035
25th Apr 2025 (Fri) 12.25 12.50 12.25 12.50 351,398
24th Apr 2025 (Thu) 12.25 12.504 12.504 12.504 591,864
23rd Apr 2025 (Wed) 12.25 12.25 12.25 12.25 2,451,766
22nd Apr 2025 (Tue) 12.125 12.25 12.125 12.25 725,893
FTSE 100 Latest
Value8,774.65
Change-17.15