Invinity Energy Systems PLC (IES)

IES
🏛️ Royaume-Uni →
24.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 23.50 24.00 23.00 24.00 0.2M
2025-09-25 24.25 24.50 23.00 23.50 0.5M
2025-09-24 22.50 25.00 22.00 24.25 2.1M
2025-09-23 21.75 23.88 20.60 22.73 0.9M
2025-09-22 22.00 23.00 21.00 21.75 0.4M
2025-09-19 22.00 22.75 21.00 22.00 0.6M
2025-09-18 22.00 22.80 21.30 22.08 0.4M
2025-09-17 22.25 23.00 21.00 21.50 0.1M
2025-09-16 22.25 23.00 21.50 22.25 0.1M
2025-09-15 22.25 23.00 21.50 22.25 0.2M
2025-09-12 22.00 23.00 21.00 22.25 0.3M
2025-09-11 21.75 22.50 21.00 22.00 0.5M
2025-09-10 22.50 23.00 21.00 21.75 0.7M
2025-09-09 23.00 24.00 22.00 22.50 1.4M
2025-09-08 21.00 22.20 20.50 22.20 2.4M
2025-09-05 20.00 20.50 19.50 19.50 0.5M
2025-09-04 20.00 20.50 19.50 20.00 0.4M
2025-09-03 20.00 20.50 19.50 20.00 0.2M
2025-09-02 20.00 20.50 19.50 20.00 0.2M
2025-09-01 20.00 20.50 19.70 20.00 0.4M
2025-08-29 20.50 21.00 20.00 20.20 0.3M
2025-08-28 20.50 21.00 20.00 20.50 0.3M
2025-08-27 20.50 21.00 20.00 20.50 0.5M
2025-08-26 20.50 21.00 20.00 20.50 0.2M
2025-08-22 20.50 21.00 20.00 20.50 0.3M
2025-08-21 20.25 21.00 19.50 20.40 0.3M
2025-08-20 20.25 21.00 19.50 20.25 0.2M
2025-08-19 20.25 21.00 19.50 20.25 0.4M
2025-08-18 20.50 21.42 19.60 19.60 0.2M
2025-08-15 21.00 21.50 20.00 20.50 0.3M
2025-08-14 21.00 21.50 20.50 21.00 0.2M
2025-08-13 21.50 21.50 20.50 21.00 0.3M
2025-08-12 21.50 22.00 20.90 21.50 0.1M
2025-08-11 22.00 22.35 21.00 21.50 0.2M
2025-08-08 22.00 22.50 21.50 22.00 0.1M
2025-08-07 22.00 22.50 21.62 22.00 0.0M
2025-08-06 21.75 22.50 21.00 22.00 0.2M
2025-08-05 21.75 22.50 21.00 21.75 0.1M
2025-08-04 21.75 22.50 21.00 21.75 0.3M
2025-08-01 22.00 23.50 21.00 21.75 1.8M
2025-07-31 21.00 21.50 20.50 20.75 0.6M
2025-07-30 22.50 23.00 20.00 21.00 2.0M
2025-07-29 24.50 25.00 22.10 22.75 0.8M
2025-07-28 24.25 25.00 24.00 24.50 0.4M
2025-07-25 24.75 25.50 24.00 24.25 0.9M
2025-07-24 24.75 25.50 24.00 24.75 0.1M
2025-07-23 24.75 25.50 24.00 24.75 0.3M
2025-07-22 26.25 26.50 24.37 24.90 0.7M
2025-07-21 27.00 28.00 26.00 26.25 0.7M
2025-07-18 27.00 28.00 26.00 27.00 0.6M
2025-07-17 27.00 27.90 26.00 27.00 0.7M
2025-07-16 27.00 28.00 26.60 27.00 0.5M
2025-07-15 28.00 28.56 26.50 28.56 0.6M
2025-07-14 27.50 29.00 27.00 28.00 1.2M
2025-07-11 23.50 28.00 23.00 27.50 2.0M
2025-07-10 23.50 24.00 23.00 23.50 0.3M
2025-07-09 23.75 24.50 23.00 23.50 0.3M
2025-07-08 24.00 24.50 23.45 23.75 1.0M
2025-07-07 24.00 25.00 23.50 25.00 0.3M
2025-07-04 24.00 24.50 23.50 24.00 0.1M
2025-07-03 23.50 24.50 23.00 24.00 0.4M
2025-07-02 23.75 24.50 23.00 23.75 0.3M
2025-07-01 23.75 24.50 23.00 23.75 0.5M
2025-06-30 24.25 25.00 23.00 23.75 1.4M
2025-06-27 24.00 25.00 23.50 24.25 0.4M
2025-06-26 24.50 25.00 23.50 24.00 0.9M
2025-06-25 24.50 25.00 24.00 24.50 1.1M
2025-06-24 23.25 25.50 23.00 24.30 0.8M
2025-06-23 22.50 24.00 22.00 23.00 1.4M
2025-06-20 21.00 22.50 19.63 22.10 2.4M
2025-06-19 19.00 21.93 18.50 21.93 1.3M
2025-06-18 17.75 19.50 17.50 19.00 0.5M
2025-06-17 17.25 18.36 17.00 17.75 0.6M
2025-06-16 16.50 17.50 16.00 17.25 0.9M
2025-06-13 16.50 16.85 16.00 16.50 0.3M
2025-06-12 16.00 16.88 15.50 16.50 0.8M
2025-06-11 16.00 16.40 15.92 16.00 0.1M
2025-06-10 16.00 16.50 15.50 16.00 0.4M
2025-06-09 16.00 16.50 15.50 16.00 0.3M
2025-06-06 16.00 16.29 15.83 16.00 0.9M
2025-06-05 16.00 16.50 15.50 16.00 0.3M
2025-06-04 16.00 16.50 15.50 16.00 5.0M
2025-06-03 16.00 16.50 15.50 15.52 3.7M
2025-06-02 16.00 16.50 15.50 16.00 6.4M
2025-05-30 17.25 17.50 15.00 15.80 7.1M
2025-05-29 16.00 17.50 15.50 17.00 1.5M
2025-05-28 15.50 16.50 15.17 16.00 1.5M
2025-05-27 13.75 15.95 13.50 15.50 0.5M
2025-05-23 13.50 15.00 13.50 13.75 1.1M
2025-05-22 13.50 14.00 13.00 13.50 0.6M
2025-05-21 13.00 13.50 12.85 13.25 0.4M
2025-05-20 13.00 13.24 12.53 13.00 0.1M
2025-05-19 13.00 13.24 12.66 13.00 1.5M
2025-05-16 13.00 13.24 12.65 13.00 0.5M
2025-05-15 13.00 13.20 12.55 13.00 2.1M
2025-05-14 13.00 13.35 12.63 13.00 0.5M
2025-05-13 12.75 13.00 12.56 13.00 0.2M
2025-05-12 12.75 13.00 12.50 12.75 0.2M
2025-05-09 12.25 13.00 12.00 12.75 0.7M
2025-05-08 12.13 12.25 12.00 12.00 4.1M
2025-05-07 12.25 12.50 12.00 12.13 13.8M
2025-05-06 13.13 13.50 12.25 12.25 2.7M
2025-05-02 13.25 13.50 12.75 13.13 0.7M
2025-05-01 13.38 13.75 13.00 13.25 0.7M
2025-04-30 13.13 13.75 12.86 13.40 1.4M
2025-04-29 12.50 13.28 12.50 13.13 0.3M
2025-04-28 12.50 12.90 12.00 12.50 0.2M
2025-04-25 12.25 13.00 12.25 12.50 0.4M
2025-04-24 12.25 12.50 12.03 12.50 0.9M
2025-04-23 12.25 12.44 12.05 12.25 4.2M
2025-04-22 12.13 12.50 11.75 12.25 0.7M
2025-04-17 12.13 12.63 12.00 12.13 0.5M
2025-04-16 12.00 12.50 11.80 12.13 0.1M
2025-04-15 12.50 12.75 11.25 11.75 1.4M
2025-04-14 11.75 13.00 11.50 12.50 2.7M
2025-04-11 11.25 12.24 11.00 12.24 0.4M
2025-04-10 11.25 12.00 11.00 11.25 1.5M
2025-04-09 10.25 11.50 10.00 11.00 10.3M
2025-04-08 8.75 11.00 8.50 10.50 2.4M
2025-04-07 8.25 9.00 8.00 8.75 2.2M
2025-04-04 8.88 9.00 8.00 8.75 6.8M
2025-04-03 9.00 9.75 8.75 8.93 2.5M
2025-04-02 8.25 9.50 8.00 9.13 5.1M
2025-04-01 8.13 8.50 7.92 8.25 0.6M
2025-03-31 8.25 9.00 7.78 8.10 4.3M
2025-03-28 8.38 8.50 7.76 8.13 1.6M
2025-03-27 8.63 9.00 8.25 8.38 0.5M
2025-03-26 8.63 9.00 8.29 9.00 0.3M
2025-03-25 8.75 9.00 8.25 8.63 1.3M
2025-03-24 9.25 9.50 8.50 8.75 1.7M
2025-03-21 9.25 9.50 9.00 9.00 0.2M
2025-03-20 9.25 9.50 9.00 9.25 0.6M
2025-03-19 9.25 9.19 9.13 9.25 0.7M
2025-03-18 9.25 9.50 9.08 9.25 0.4M
2025-03-17 9.63 9.75 9.13 9.25 0.9M
2025-03-14 10.38 10.50 8.00 9.50 27.6M
2025-03-13 10.75 11.00 10.25 10.38 0.7M
2025-03-12 11.00 11.50 10.55 10.75 3.1M
2025-03-11 10.75 11.00 10.67 10.75 0.3M
2025-03-10 10.75 11.00 10.50 10.75 0.4M
2025-03-07 10.75 11.00 10.56 10.75 0.5M
2025-03-06 10.75 11.00 10.56 10.75 0.2M
2025-03-05 11.00 11.50 10.56 10.90 0.2M
2025-03-04 11.25 11.50 10.50 10.50 0.3M
2025-03-03 11.75 12.00 11.06 11.30 0.6M
2025-02-28 11.75 11.69 11.52 11.75 0.2M
2025-02-27 11.75 11.90 11.52 11.75 0.2M
2025-02-26 11.75 12.00 11.51 11.75 0.3M
2025-02-25 11.75 12.00 11.50 11.75 0.5M
2025-02-24 12.25 12.50 11.60 11.75 1.3M
2025-02-21 12.50 13.00 12.00 12.30 0.7M
2025-02-20 13.00 13.50 12.50 12.50 0.8M
2025-02-19 13.00 13.22 12.66 13.00 1.0M
2025-02-18 12.75 14.45 12.86 13.00 3.9M
2025-02-17 12.25 12.75 11.61 12.00 0.3M
2025-02-14 12.25 12.50 12.05 12.05 0.2M
2025-02-13 12.50 12.75 12.00 12.25 1.2M
2025-02-12 12.50 12.80 12.00 12.50 0.3M
2025-02-11 12.75 13.00 12.12 12.50 0.5M
2025-02-10 13.00 13.30 12.50 12.75 0.4M
2025-02-07 13.00 13.50 12.63 13.00 0.2M
2025-02-06 13.00 13.50 12.59 12.90 0.5M
2025-02-05 12.50 13.39 12.26 13.00 0.3M
2025-02-04 13.25 13.50 12.20 12.55 0.5M
2025-02-03 13.13 13.50 13.00 13.25 0.2M
2025-01-31 13.25 13.50 13.00 13.13 0.2M
2025-01-30 13.75 14.00 13.00 13.25 0.4M
2025-01-29 14.00 14.00 13.50 13.75 0.4M
2025-01-28 14.25 14.50 13.50 14.00 0.2M
2025-01-27 14.25 14.50 14.00 14.25 0.1M
2025-01-24 14.25 14.50 14.00 14.25 0.1M
2025-01-23 14.75 15.00 14.00 14.25 0.3M
2025-01-22 14.75 15.00 14.50 14.75 0.2M
2025-01-21 14.75 15.00 14.50 14.75 0.3M
2025-01-20 15.00 15.00 14.50 14.75 0.4M
2025-01-17 15.50 15.53 14.50 15.00 0.3M
2025-01-16 15.50 16.00 15.00 15.50 0.2M
2025-01-15 15.50 16.00 15.00 15.50 0.2M
2025-01-14 15.50 16.00 15.00 15.50 0.2M
2025-01-13 16.50 17.00 15.48 15.50 0.6M
2025-01-10 17.25 17.50 16.50 16.50 0.5M
2025-01-09 17.50 18.00 17.17 17.25 0.1M
2025-01-08 19.00 19.50 17.13 17.50 1.0M
2025-01-07 18.50 20.40 18.50 19.00 0.6M
2025-01-06 17.50 19.50 17.50 19.40 1.3M
2025-01-03 16.50 18.00 16.50 17.50 0.5M
2025-01-02 16.00 16.50 15.50 16.50 0.2M