Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Invinity Energy Systems Plc | IES | London | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.50 | -2.20% | 22.25 | 04:00:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 22.75 | 22.25 | 22.75 | 22.75 |
| Industry Sector |
|---|
| INDUSTRIAL ENGINEERING |
IES Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 23.00 | 23.00 | 22.25 | 22.75 | 1,156,628 | -0.75 | -3.26% |
| 1 Month | 28.25 | 28.25 | 22.25 | 23.17 | 1,234,332 | -6.00 | -21.24% |
| 3 Months | 25.00 | 28.50 | 21.50 | 23.41 | 572,389 | -2.75 | -11.00% |
| 6 Months | 31.00 | 36.15 | 21.50 | 24.65 | 357,507 | -8.75 | -28.23% |
| 1 Year | 34.00 | 59.00 | 21.50 | 33.77 | 385,885 | -11.75 | -34.56% |
| 3 Years | 161.50 | 163.00 | 19.35 | 48.85 | 307,910 | -139.25 | -86.22% |
| 5 Years | 72.50 | 239.00 | 19.35 | 62.50 | 468,271 | -50.25 | -69.31% |
IES 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 22.75 | 0.00 | 0.00% | 22.75 | 22.75 | 22.75 | 330,626 |
| May 24 2024 | 22.75 | 0.00 | 0.00% | 22.75 | 22.75 | 22.75 | 757,399 |
| May 23 2024 | 22.75 | 0.00 | 0.00% | 22.75 | 22.75 | 22.75 | 359,268 |
| May 22 2024 | 22.75 | -0.25 | -1.09% | 23.00 | 23.00 | 22.75 | 3,179,220 |
| May 21 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 22.75 | 396,380 |
| May 20 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 1,706,169 |
| May 17 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 884,320 |
| May 16 2024 | 23.00 | 0.50 | 2.22% | 23.25 | 23.25 | 22.75 | 1,128,061 |
| May 15 2024 | 22.50 | -0.75 | -3.23% | 23.25 | 23.25 | 22.50 | 786,457 |
| May 14 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 731,337 |
| May 13 2024 | 23.25 | -0.25 | -1.06% | 23.50 | 23.50 | 23.25 | 577,912 |
| May 10 2024 | 23.50 | 0.25 | 1.08% | 23.25 | 23.50 | 23.25 | 528,328 |
| May 09 2024 | 23.25 | 0.00 | 0.00% | 23.25 | 23.25 | 23.25 | 657,190 |
| May 08 2024 | 23.25 | -0.25 | -1.06% | 23.25 | 23.25 | 23.25 | 742,920 |
| May 07 2024 | 23.50 | 0.25 | 1.08% | 23.25 | 23.50 | 23.25 | 3,145,300 |
| May 03 2024 | 23.25 | -0.05 | -0.21% | 23.25 | 23.25 | 23.25 | 1,677,603 |
| May 02 2024 | 23.30 | -2.70 | -10.38% | 24.00 | 24.00 | 22.75 | 4,240,426 |
| May 01 2024 | 26.00 | -2.25 | -7.96% | 28.25 | 28.25 | 26.00 | 389,063 |
| Apr 30 2024 | 28.25 | 2.95 | 11.66% | 25.25 | 28.50 | 25.25 | 490,856 |
| Apr 29 2024 | 25.30 | 0.80 | 3.27% | 24.50 | 25.30 | 24.50 | 485,822 |
