Invinity Energy Systems PLC IES
LSE · Birleşik Krallık · Üretici İmalatı
GBp 19,00-0,65 (-%3,31)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 19,65 | +%0,77 | GBp 20,00 | GBp 20,50 | GBp 19,50 | 168,02K |
| 2026-09-29 | GBp 19,50 | +%2,63 | GBp 19,25 | GBp 21,00 | GBp 19,00 | 1,64M |
| 2026-09-28 | GBp 19,00 | +%5,26 | GBp 18,25 | GBp 19,60 | GBp 18,00 | 2,45M |
| 2026-09-25 | GBp 18,05 | -%1,90 | GBp 18,75 | GBp 19,50 | GBp 18,00 | 879,28K |
| 2026-09-24 | GBp 18,40 | -%0,54 | GBp 18,75 | GBp 19,50 | GBp 18,00 | 341,57K |
| 2026-09-23 | GBp 18,50 | -%1,33 | GBp 18,75 | GBp 19,00 | GBp 18,10 | 592,28K |
| 2026-09-22 | GBp 18,75 | +%1,35 | GBp 18,75 | GBp 19,00 | GBp 18,50 | 606,17K |
| 2026-09-21 | GBp 18,50 | -%6,57 | GBp 20,00 | GBp 20,50 | GBp 18,50 | 1,51M |
| 2026-09-18 | GBp 19,80 | +%0,25 | GBp 19,75 | GBp 20,50 | GBp 19,50 | 857,09K |
| 2026-09-17 | GBp 19,75 | +%1,28 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 336,44K |
| 2026-09-16 | GBp 19,50 | +%2,09 | GBp 19,50 | GBp 20,00 | GBp 19,05 | 393,04K |
| 2026-09-15 | GBp 19,10 | -%4,50 | GBp 20,00 | GBp 20,50 | GBp 19,00 | 696,86K |
| 2026-09-14 | GBp 20,00 | -%5,88 | GBp 21,25 | GBp 21,50 | GBp 19,50 | 973,80K |
| 2026-09-11 | GBp 21,25 | +%1,19 | GBp 21,75 | GBp 22,00 | GBp 21,00 | 659,18K |
| 2026-09-10 | GBp 21,00 | -%3,45 | GBp 21,75 | GBp 22,00 | GBp 21,00 | 247,13K |
| 2026-09-09 | GBp 21,75 | -%1,14 | GBp 21,75 | GBp 22,00 | GBp 21,50 | 272,17K |
| 2026-09-08 | GBp 22,00 | +%1,15 | GBp 21,75 | GBp 22,00 | GBp 21,50 | 220,74K |
| 2026-09-07 | GBp 21,75 | -%1,14 | GBp 21,75 | GBp 22,00 | GBp 21,00 | 1,01M |
| 2026-09-04 | GBp 22,00 | -%0,45 | GBp 22,25 | GBp 23,00 | GBp 21,50 | 613,45K |
| 2026-09-03 | GBp 22,10 | +%0,45 | GBp 22,25 | GBp 23,00 | GBp 21,50 | 440,88K |
| 2026-09-02 | GBp 22,00 | -%2,22 | GBp 22,50 | GBp 23,00 | GBp 22,00 | 678,96K |
| 2026-09-01 | GBp 22,50 | -%0,44 | GBp 22,50 | GBp 23,00 | GBp 21,80 | 647,24K |
| 2026-08-28 | GBp 22,60 | +%0,89 | GBp 22,75 | GBp 23,20 | GBp 22,00 | 312,30K |
| 2026-08-27 | GBp 22,40 | -%1,32 | GBp 22,75 | GBp 23,00 | GBp 22,40 | 413,49K |
| 2026-08-26 | GBp 22,70 | -%1,30 | GBp 22,75 | GBp 23,00 | GBp 22,50 | 446,15K |
| 2026-08-25 | GBp 23,00 | -%4,17 | GBp 23,25 | GBp 23,50 | GBp 22,50 | 822,56K |
| 2026-08-24 | GBp 24,00 | +%0,42 | GBp 23,75 | GBp 24,00 | GBp 23,00 | 1,73M |
| 2026-08-21 | GBp 23,90 | -%1,24 | GBp 23,75 | GBp 24,00 | GBp 23,00 | 911,13K |
| 2026-08-20 | GBp 24,20 | +%3,86 | GBp 23,75 | GBp 24,20 | GBp 23,50 | 819,85K |
| 2026-08-19 | GBp 23,30 | -%4,12 | GBp 24,25 | GBp 24,50 | GBp 23,10 | 1,24M |
| 2026-08-18 | GBp 24,30 | -%3,57 | GBp 24,50 | GBp 25,00 | GBp 24,00 | 524,13K |
| 2026-08-17 | GBp 25,20 | +%2,02 | GBp 25,00 | GBp 25,50 | GBp 24,00 | 799,25K |
| 2026-08-14 | GBp 24,70 | -%0,20 | GBp 24,75 | GBp 25,50 | GBp 24,30 | 1,22M |
| 2026-08-13 | GBp 24,75 | -%4,81 | GBp 25,50 | GBp 26,00 | GBp 24,50 | 836,74K |
| 2026-08-12 | GBp 26,00 | +%8,79 | GBp 23,50 | GBp 27,00 | GBp 23,50 | 2,49M |
| 2026-08-11 | GBp 23,90 | +%7,42 | GBp 22,50 | GBp 24,00 | GBp 22,50 | 1,33M |
| 2026-08-10 | GBp 22,25 | -%1,11 | GBp 22,00 | GBp 22,50 | GBp 21,86 | 354,56K |
| 2026-08-07 | GBp 22,50 | +%4,65 | GBp 22,00 | GBp 22,50 | GBp 21,50 | 335,45K |
| 2026-08-06 | GBp 21,50 | -%2,27 | GBp 22,00 | GBp 22,50 | GBp 21,50 | 274,99K |
| 2026-08-05 | GBp 22,00 | %0,00 | GBp 22,25 | GBp 22,50 | GBp 21,50 | 392,42K |
| 2026-08-04 | GBp 22,00 | %0,00 | GBp 21,75 | GBp 22,50 | GBp 21,50 | 2,27M |
| 2026-08-03 | GBp 22,00 | +%1,38 | GBp 22,50 | GBp 23,50 | GBp 21,50 | 4,49M |
| 2026-07-31 | GBp 21,70 | -%0,23 | GBp 21,75 | GBp 22,00 | GBp 21,50 | 2,13M |
| 2026-07-30 | GBp 21,75 | -%3,33 | GBp 22,50 | GBp 22,60 | GBp 21,50 | 684,58K |
| 2026-07-29 | GBp 22,50 | +%2,27 | GBp 22,75 | GBp 23,50 | GBp 22,00 | 744,67K |
| 2026-07-28 | GBp 22,00 | -%6,38 | GBp 23,50 | GBp 24,00 | GBp 22,00 | 1,03M |
| 2026-07-27 | GBp 23,50 | -%0,84 | GBp 23,50 | GBp 24,00 | GBp 23,00 | 574,94K |
| 2026-07-24 | GBp 23,70 | +%2,16 | GBp 23,50 | GBp 24,00 | GBp 23,00 | 332,14K |
| 2026-07-23 | GBp 23,20 | -%0,85 | GBp 23,50 | GBp 24,00 | GBp 23,00 | 324,09K |
| 2026-07-22 | GBp 23,40 | -%0,43 | GBp 23,50 | GBp 24,50 | GBp 23,00 | 763,88K |
| 2026-07-21 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,50 | GBp 23,00 | 883,00K |
| 2026-07-20 | GBp 23,50 | -%2,08 | GBp 24,25 | GBp 24,50 | GBp 23,00 | 363,02K |
| 2026-07-17 | GBp 24,00 | -%6,98 | GBp 25,75 | GBp 26,00 | GBp 24,00 | 1,38M |
| 2026-07-16 | GBp 25,80 | -%4,44 | GBp 27,25 | GBp 28,00 | GBp 25,50 | 562,06K |
| 2026-07-15 | GBp 27,00 | -%4,42 | GBp 28,25 | GBp 29,00 | GBp 27,00 | 540,44K |
| 2026-07-14 | GBp 28,25 | +%6,60 | GBp 26,50 | GBp 29,00 | GBp 26,00 | 1,75M |
| 2026-07-13 | GBp 26,50 | +%9,28 | GBp 24,25 | GBp 26,94 | GBp 23,50 | 1,38M |
| 2026-07-10 | GBp 24,25 | %0,00 | GBp 24,25 | GBp 25,00 | GBp 23,50 | 617,17K |
| 2026-07-09 | GBp 24,25 | -%6,73 | GBp 25,25 | GBp 26,00 | GBp 24,00 | 1,49M |
| 2026-07-08 | GBp 26,00 | +%1,96 | GBp 26,00 | GBp 26,50 | GBp 24,50 | 1,71M |
| 2026-07-07 | GBp 25,50 | -%7,94 | GBp 27,50 | GBp 28,00 | GBp 25,50 | 1,42M |
| 2026-07-06 | GBp 27,70 | -%1,07 | GBp 28,25 | GBp 29,00 | GBp 27,50 | 436,13K |
| 2026-07-03 | GBp 28,00 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 27,00 | 3,67M |
| 2026-07-02 | GBp 28,00 | -%1,75 | GBp 28,25 | GBp 29,00 | GBp 27,50 | 1,08M |
| 2026-07-01 | GBp 28,50 | -%0,35 | GBp 29,00 | GBp 29,50 | GBp 28,00 | 983,32K |
| 2026-06-30 | GBp 28,60 | -%4,35 | GBp 29,50 | GBp 30,50 | GBp 28,50 | 1,34M |
| 2026-06-29 | GBp 29,90 | +%1,36 | GBp 29,25 | GBp 31,50 | GBp 28,50 | 3,61M |
| 2026-06-26 | GBp 29,50 | -%15,23 | GBp 35,00 | GBp 35,50 | GBp 26,00 | 16,73M |
| 2026-06-25 | GBp 34,80 | -%6,45 | GBp 37,00 | GBp 38,50 | GBp 34,50 | 1,61M |
| 2026-06-24 | GBp 37,20 | -%0,53 | GBp 37,25 | GBp 38,00 | GBp 36,00 | 2,31M |
| 2026-06-23 | GBp 37,40 | -%1,84 | GBp 37,75 | GBp 38,50 | GBp 36,50 | 6,98M |
| 2026-06-22 | GBp 38,10 | +%0,79 | GBp 37,50 | GBp 38,50 | GBp 36,50 | 4,82M |
| 2026-06-19 | GBp 37,80 | -%0,53 | GBp 38,25 | GBp 39,00 | GBp 36,50 | 3,31M |
| 2026-06-18 | GBp 38,00 | %0,00 | GBp 38,25 | GBp 39,00 | GBp 37,50 | 2,12M |
| 2026-06-17 | GBp 38,00 | +%4,68 | GBp 35,25 | GBp 39,00 | GBp 34,50 | 3,30M |
| 2026-06-16 | GBp 36,30 | %0,00 | GBp 35,75 | GBp 37,00 | GBp 34,00 | 2,61M |
| 2026-06-15 | GBp 36,30 | +%17,10 | GBp 32,00 | GBp 36,50 | GBp 31,00 | 3,92M |
| 2026-06-12 | GBp 31,00 | +%6,90 | GBp 29,75 | GBp 31,00 | GBp 29,00 | 2,82M |
| 2026-06-11 | GBp 29,00 | -%5,84 | GBp 31,00 | GBp 31,50 | GBp 28,00 | 3,38M |
| 2026-06-10 | GBp 30,80 | -%10,72 | GBp 34,50 | GBp 35,00 | GBp 30,00 | 3,43M |
| 2026-06-09 | GBp 34,50 | -%5,48 | GBp 36,00 | GBp 36,50 | GBp 34,00 | 1,64M |
| 2026-06-08 | GBp 36,50 | -%6,41 | GBp 39,00 | GBp 40,00 | GBp 35,00 | 3,07M |
| 2026-06-05 | GBp 39,00 | -%1,02 | GBp 39,50 | GBp 40,50 | GBp 38,00 | 2,61M |
| 2026-06-04 | GBp 39,40 | +%4,51 | GBp 37,75 | GBp 40,00 | GBp 37,13 | 4,66M |
| 2026-06-03 | GBp 37,70 | +%3,86 | GBp 36,50 | GBp 38,50 | GBp 36,00 | 2,59M |
| 2026-06-02 | GBp 36,30 | -%3,20 | GBp 37,75 | GBp 38,50 | GBp 34,00 | 3,31M |
| 2026-06-01 | GBp 37,50 | +%7,14 | GBp 35,25 | GBp 38,50 | GBp 34,55 | 4,94M |
| 2026-05-29 | GBp 35,00 | +%7,69 | GBp 32,50 | GBp 35,50 | GBp 31,50 | 3,18M |
| 2026-05-28 | GBp 32,50 | -%1,52 | GBp 33,00 | GBp 33,50 | GBp 31,50 | 2,35M |
| 2026-05-27 | GBp 33,00 | +%1,85 | GBp 33,00 | GBp 34,00 | GBp 32,00 | 6,37M |