Invinity Energy Systems PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 91.500 | 92.000 | 82.000 | 82.500 | 82.500 | 350,564 |
| 2022-01-18 | 91.900 | 91.900 | 90.000 | 91.500 | 91.500 | 33,245 |
| 2022-01-17 | 93.500 | 95.000 | 90.000 | 92.000 | 92.000 | 242,496 |
| 2022-01-14 | 93.500 | 93.500 | 92.000 | 93.500 | 93.500 | 73,808 |
| 2022-01-13 | 93.400 | 93.400 | 92.000 | 93.000 | 93.000 | 48,909 |
| 2022-01-12 | 93.500 | 93.900 | 92.000 | 93.500 | 93.500 | 31,536 |
| 2022-01-11 | 92.500 | 95.000 | 92.000 | 93.500 | 93.500 | 249,489 |
| 2022-01-10 | 93.500 | 95.000 | 90.000 | 94.000 | 94.000 | 98,398 |
| 2022-01-07 | 94.000 | 95.600 | 92.000 | 95.600 | 95.600 | 25,179 |
| 2022-01-06 | 94.000 | 95.600 | 92.000 | 94.000 | 94.000 | 53,608 |
| 2022-01-05 | 94.000 | 96.000 | 93.050 | 94.000 | 94.000 | 13,500 |
| 2022-01-04 | 92.500 | 95.000 | 90.666 | 94.000 | 94.000 | 61,459 |
| 2021-12-31 | 92.500 | 94.000 | 90.000 | 92.500 | 92.500 | 130,589 |
| 2021-12-30 | 94.000 | 96.000 | 90.000 | 91.600 | 91.600 | 201,591 |
| 2021-12-29 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 63,393 |
| 2021-12-24 | 93.000 | 96.000 | 91.500 | 94.000 | 94.000 | 69,100 |
| 2021-12-23 | 93.000 | 93.518 | 91.000 | 92.000 | 92.000 | 373,348 |
| 2021-12-22 | 93.000 | 93.800 | 90.749 | 93.000 | 93.000 | 47,850 |
| 2021-12-21 | 92.500 | 95.000 | 90.000 | 93.000 | 93.000 | 84,841 |
| 2021-12-20 | 92.500 | 95.000 | 90.000 | 92.500 | 92.500 | 149,342 |
| 2021-12-17 | 92.500 | 95.000 | 88.000 | 91.000 | 91.000 | 415,911 |
| 2021-12-16 | 94.500 | 95.000 | 88.000 | 91.000 | 91.000 | 92,335 |
| 2021-12-15 | 97.000 | 98.000 | 93.000 | 94.500 | 94.500 | 197,278 |
| 2021-12-14 | 98.500 | 100.30 | 96.000 | 97.000 | 97.000 | 102,486 |
| 2021-12-13 | 103.00 | 104.00 | 97.000 | 98.500 | 98.500 | 127,237 |
| 2021-12-10 | 103.50 | 104.00 | 100.96 | 103.00 | 103.00 | 264,010 |
| 2021-12-09 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 216,318 |
| 2021-12-08 | 100.50 | 102.00 | 98.600 | 102.00 | 102.00 | 296,626 |
| 2021-12-07 | 100.00 | 102.00 | 98.500 | 100.00 | 100.00 | 97,834 |
| 2021-12-06 | 94.500 | 101.90 | 93.000 | 99.000 | 99.000 | 207,030 |
| 2021-12-03 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 52,033 |
| 2021-12-02 | 94.000 | 94.000 | 92.000 | 94.000 | 94.000 | 45,554 |
| 2021-12-01 | 94.000 | 95.000 | 92.000 | 94.000 | 94.000 | 116,759 |
| 2021-11-30 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 40,877 |
| 2021-11-29 | 93.500 | 98.000 | 92.000 | 94.000 | 94.000 | 71,613 |
| 2021-11-26 | 96.000 | 96.000 | 90.000 | 90.000 | 90.000 | 98,389 |
| 2021-11-25 | 97.500 | 100.00 | 96.000 | 98.000 | 98.000 | 37,155 |
| 2021-11-24 | 99.000 | 99.000 | 96.525 | 97.500 | 97.500 | 47,059 |
| 2021-11-23 | 98.000 | 100.00 | 96.700 | 99.000 | 99.000 | 117,618 |
| 2021-11-22 | 101.00 | 102.00 | 96.400 | 98.000 | 98.000 | 75,942 |
| 2021-11-19 | 101.50 | 103.00 | 100.00 | 101.00 | 101.00 | 51,811 |
| 2021-11-18 | 100.50 | 107.45 | 100.00 | 101.50 | 101.50 | 513,437 |
| 2021-11-17 | 98.500 | 102.00 | 97.150 | 100.50 | 100.50 | 97,754 |
| 2021-11-16 | 102.50 | 102.70 | 95.000 | 98.500 | 98.500 | 246,942 |
| 2021-11-15 | 107.00 | 108.00 | 102.00 | 103.00 | 103.00 | 47,750 |
| 2021-11-12 | 111.50 | 116.00 | 105.40 | 107.00 | 107.00 | 139,609 |
| 2021-11-11 | 113.00 | 115.00 | 106.00 | 113.00 | 113.00 | 126,763 |
| 2021-11-10 | 113.00 | 113.75 | 111.40 | 113.00 | 113.00 | 13,180 |
| 2021-11-09 | 110.50 | 115.00 | 110.00 | 113.00 | 113.00 | 319,615 |
| 2021-11-08 | 123.00 | 127.00 | 109.50 | 111.50 | 111.50 | 210,367 |
| 2021-11-05 | 124.00 | 128.00 | 121.63 | 124.00 | 124.00 | 278,361 |
| 2021-11-04 | 123.50 | 127.00 | 120.00 | 124.00 | 124.00 | 71,202 |
| 2021-11-03 | 127.00 | 130.00 | 120.00 | 123.50 | 123.50 | 2,341,913 |
| 2021-11-02 | 120.50 | 130.00 | 120.00 | 127.50 | 127.50 | 522,000 |
| 2021-11-01 | 112.50 | 120.00 | 110.00 | 120.00 | 120.00 | 129,223 |
| 2021-10-29 | 111.50 | 114.00 | 110.00 | 113.00 | 113.00 | 332,155 |
| 2021-10-28 | 109.20 | 114.50 | 109.20 | 111.50 | 111.50 | 311,927 |
| 2021-10-27 | 107.00 | 110.00 | 105.00 | 109.00 | 109.00 | 51,361 |
| 2021-10-26 | 106.50 | 109.00 | 105.00 | 107.00 | 107.00 | 71,981 |
| 2021-10-25 | 105.00 | 108.80 | 105.00 | 105.00 | 105.00 | 66,607 |
← NewerPage 21 of 21 · 1,260 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.