IESC

IES Historical Data

IESC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 44.88 0.41 0.92% 44.14 45.04 43.37 54,631
Sep 23 2021 44.47 0.92 2.11% 43.69 45.03 43.69 35,030
Sep 22 2021 43.55 0.77 1.8% 43.13 44.16 42.71 42,298
Sep 21 2021 42.78 0.08 0.19% 42.94 43.51 42.23 37,343
Sep 20 2021 42.70 -1.47 -3.33% 43.18 43.56 41.7692 94,241
Sep 17 2021 44.17 0.53 1.21% 43.38 44.91 42.79 845,017
Sep 16 2021 43.64 -0.20 -0.46% 43.63 44.00 42.70 108,501
Sep 15 2021 43.84 -0.08 -0.18% 43.84 44.53 43.09 103,849
Sep 14 2021 43.92 0.99 2.31% 42.93 44.92 42.62 116,721
Sep 13 2021 42.93 -0.59 -1.36% 44.02 44.285 42.765 75,891
Sep 10 2021 43.52 -1.35 -3.01% 45.25 45.515 43.27 85,845
Sep 09 2021 44.87 -0.47 -1.04% 45.02 45.52 43.645 118,498
Sep 08 2021 45.34 0.40 0.89% 44.64 46.55 43.0601 100,917
Sep 07 2021 44.94 -2.67 -5.61% 47.38 47.65 44.85 116,922
Sep 06 2021 47.61 0.00 +0.00% 48.98 49.01 47.19 0
Sep 03 2021 47.61 -1.29 -2.64% 48.98 49.01 47.19 30,949
Sep 02 2021 48.90 1.36 2.86% 47.56 49.04 47.56 32,131
Sep 01 2021 47.54 -1.36 -2.78% 49.19 49.68 47.00 35,790
Aug 31 2021 48.90 -0.11 -0.22% 48.83 49.09 48.50 42,187
Aug 30 2021 49.01 -0.93 -1.86% 50.37 50.77 48.82 30,183
Aug 27 2021 49.94 0.49 0.99% 49.41 50.40 48.715 45,667
Aug 26 2021 49.45 -0.36 -0.72% 49.54 50.893 49.17 28,968
Aug 25 2021 49.81 -1.05 -2.06% 51.10 51.47 49.38 19,275
Aug 24 2021 50.86 0.42 0.83% 50.67 51.29 50.02 16,960
Aug 23 2021 50.44 1.14 2.31% 49.44 51.19 49.44 29,575
Aug 20 2021 49.30 0.00 0.0% 48.86 49.32 48.425 85,988
Aug 19 2021 49.30 0.00 0.0% 48.51 49.50 48.50 25,676
Aug 18 2021 49.30 1.05 2.18% 47.84 49.39 47.84 24,751
Aug 17 2021 48.25 -0.90 -1.83% 48.60 49.68 47.00 53,556
Aug 16 2021 49.15 -0.58 -1.17% 49.40 49.6565 48.495 18,896
Aug 13 2021 49.73 -1.49 -2.91% 51.38 51.83 49.27 21,973
Aug 12 2021 51.22 -0.66 -1.27% 51.855 52.60 50.19 29,335
Aug 11 2021 51.88 0.45 0.87% 51.74 52.00 50.00 27,922
Aug 10 2021 51.43 -0.45 -0.87% 52.10 52.10 50.80 17,503
Aug 09 2021 51.88 -1.43 -2.68% 53.19 53.19 51.65 11,115
Aug 06 2021 53.31 0.56 1.06% 53.61 53.61 52.31 9,542
Aug 05 2021 52.75 -1.34 -2.48% 54.52 55.00 52.1728 18,426
Aug 04 2021 54.09 -0.74 -1.35% 53.69 54.8344 53.26 19,841
Aug 03 2021 54.83 1.96 3.71% 52.99 55.18 52.99 28,347
Aug 02 2021 52.87 -1.54 -2.83% 54.24 55.23 52.46 20,285
Jul 30 2021 54.41 1.75 3.32% 52.42 54.98 52.42 49,025
Jul 29 2021 52.66 1.49 2.91% 51.58 52.80 51.58 15,811
Jul 28 2021 51.17 0.70 1.39% 50.43 51.415 49.395 16,120
Jul 27 2021 50.47 0.77 1.55% 49.37 50.47 48.79 15,062
Jul 26 2021 49.70 -0.48 -0.96% 49.93 51.1872 49.15 14,033
Jul 23 2021 50.18 0.92 1.87% 49.52 50.7499 49.50 11,993
Jul 22 2021 49.26 -0.72 -1.44% 49.77 51.83 48.98 25,641
Jul 21 2021 49.98 0.68 1.38% 49.87 51.31 49.2426 35,506
Jul 20 2021 49.30 2.85 6.14% 46.63 52.00 46.63 50,097
Jul 19 2021 46.45 -1.36 -2.84% 46.73 47.74 42.5734 21,970
Jul 16 2021 47.81 -0.54 -1.12% 48.52 48.67 47.64 15,915
Jul 15 2021 48.35 -1.19 -2.4% 49.24 49.89 47.54 26,367
Jul 14 2021 49.54 -0.66 -1.31% 50.53 50.53 48.7193 36,454
Jul 13 2021 50.20 -0.57 -1.12% 50.65 51.16 49.71 26,154
Jul 12 2021 50.77 0.76 1.52% 50.03 51.98 50.03 16,966
Jul 09 2021 50.01 1.10 2.25% 49.52 50.7599 49.52 16,045
Jul 08 2021 48.91 -0.61 -1.23% 48.01 49.49 48.01 16,290
Jul 07 2021 49.52 -0.12 -0.24% 49.71 50.68 49.02 20,591
Jul 06 2021 49.64 -1.39 -2.72% 51.02 51.30 49.0758 16,563
Jul 05 2021 51.03 0.00 +0.00% 52.40 52.80 50.77 0
Jul 02 2021 51.03 -1.01 -1.94% 52.40 52.80 50.77 18,817
Jul 01 2021 52.04 0.68 1.32% 51.87 53.03 51.69 25,664
Jun 30 2021 51.36 -0.09 -0.17% 51.46 52.20 50.99 71,814
Jun 29 2021 51.45 0.68 1.34% 50.77 52.1686 50.3834 41,501


Your Recent History
NASDAQ
IESC
IES
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.