Invinity Energy Systems (IES) Stock Chart & Stock Price History → Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad) Free IES Stock Alerts GBX 23.50 +0.25 (+1.08%) (As of 04:30 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsStock AnalysisAnalyst ForecastsChartCompetitors Invinity Energy Systems Stock Price Performance5 Day Performance+1.08%1 Month Performance+9.30%3 Month Performance-9.62%6 Month Performance-36.49%Year-To-Date Performance-32.86%1 Year Performance-43.37% Receive IES Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Invinity Energy Systems and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsThe Weight Loss Pill That Could Disrupt a $32 Billion IndustryA revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.Don't miss out on the "next Ozempic" >>> IES Stock Chart for Friday, May, 10, 2024 IES Chart by TradingView Invinity Energy Systems Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/09/2024GBX 23.25GBX 23.25GBX 24GBX 23688,690 shs£44.42 million05/08/2024GBX 23.50GBX 23.25-1.06%GBX 23.50GBX 23.25433,920 shs£44.42 million05/07/2024GBX 23.30GBX 23.50+0.86%GBX 24GBX 23.212.07 million shs£44.90 million05/06/2024GBX 23.25GBX 23.30+0.22%GBX 23.50GBX 23.162.05 million shs£44.52 million05/03/2024GBX 23.30GBX 23.30GBX 23.50GBX 23.162.05 million shs£44.52 million05/02/2024GBX 26GBX 23.30-10.38%GBX 23.90GBX 22.804.19 million shs£44.52 million Get the Latest News and Ratings for IES and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Invinity Energy Systems and its competitors with MarketBeat's FREE daily newsletter. 05/01/2024GBX 28.25GBX 26-7.96%GBX 28.25GBX 26388,913 shs£49.68 million04/30/2024GBX 25.30GBX 28.25+11.66%GBX 29GBX 24.76490,856 shs£53.98 million04/29/2024GBX 24.50GBX 25.30+3.27%GBX 26GBX 24345,822 shs£48.34 million04/26/2024GBX 24.15GBX 24.29+0.58%GBX 24.50GBX 24.2580,746 shs£46.41 million04/25/2024GBX 24GBX 24.15+0.62%GBX 25GBX 23191,041 shs£46.14 million04/24/2024GBX 25GBX 24-4.00%GBX 25GBX 23.1389,299 shs£45.86 million04/23/2024GBX 24GBX 25+4.17%GBX 25GBX 2345,987 shs£47.77 million04/22/2024GBX 24.25GBX 24-1.03%GBX 25GBX 23.1366,576 shs£45.86 million04/19/2024GBX 23.80GBX 24.10+1.26%GBX 25GBX 24.10670,195 shs£46.05 million04/18/2024GBX 23.75GBX 23.80+0.21%GBX 24GBX 23.26315,421 shs£45.48 million04/17/2024GBX 24GBX 23.75-1.04%GBX 24GBX 23.251.32 million shs£45.38 million04/16/2024GBX 23.70GBX 24+1.27%GBX 24.50GBX 23.721.05 million shs£45.86 million04/15/2024GBX 22GBX 23.70+7.73%GBX 24.90GBX 22.61982,295 shs£45.28 million04/12/2024GBX 22.18GBX 22-0.81%GBX 22.34GBX 21.1021,203 shs£42.04 million04/11/2024GBX 21.50GBX 22.18+3.16%GBX 23GBX 21252,568 shs£42.38 million04/10/2024GBX 21.50GBX 21.50GBX 22.40GBX 21.11196,560 shs£41.08 million04/09/2024GBX 22.50GBX 21.50-4.44%GBX 22.60GBX 21.50181,822 shs£41.08 million04/08/2024GBX 23.50GBX 22.50-4.26%GBX 23GBX 22409,824 shs£42.99 million04/05/2024GBX 23.50GBX 23.50GBX 24GBX 2323,431 shs£44.90 million04/04/2024GBX 24GBX 23.50-2.08%GBX 23.90GBX 2374,460 shs£44.90 million04/03/2024GBX 23.75GBX 24+1.05%GBX 24GBX 23.7827,688 shs£45.86 million04/02/2024GBX 23.75GBX 23.75GBX 24GBX 23.30112,051 shs£45.38 million04/01/2024GBX 23.75GBX 23.75GBX 24GBX 23208,379 shs£45.38 million03/29/2024GBX 23.93GBX 23.75-0.73%GBX 24GBX 23208,379 shs£45.38 million03/28/2024GBX 23.75GBX 23.93+0.74%GBX 24GBX 23208,379 shs£45.71 million03/27/2024GBX 23.60GBX 23.75+0.64%GBX 24GBX 23.5047,975 shs£45.38 million03/26/2024GBX 24GBX 23.60-1.67%GBX 24.50GBX 23.60243,767 shs£45.09 million03/25/2024GBX 23.75GBX 24+1.05%GBX 24GBX 23.5048,797 shs£45.86 million03/22/2024GBX 23.90GBX 23.75-0.63%GBX 24GBX 23.5094,201 shs£45.38 million03/21/2024GBX 24GBX 23.90-0.42%GBX 24GBX 23.7149,019 shs£45.67 million03/20/2024GBX 24GBX 24GBX 24GBX 2342,913 shs£45.86 million03/19/2024GBX 24GBX 24GBX 24GBX 23.5047,361 shs£45.86 million03/18/2024GBX 24GBX 24GBX 24GBX 23.5080,890 shs£45.86 million03/15/2024GBX 23.75GBX 24+1.05%GBX 24GBX 23.5055,186 shs£45.86 millionThe Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.See how you can invest alongside him03/14/2024GBX 24GBX 23.75-1.04%GBX 24GBX 23.7545,953 shs£45.38 million03/13/2024GBX 24GBX 24GBX 24GBX 2373,870 shs£45.86 million03/12/2024GBX 23.32GBX 24+2.90%GBX 24GBX 23139,840 shs£45.86 million03/11/2024GBX 24GBX 23.32-2.82%GBX 24GBX 23124,857 shs£44.56 million03/08/2024GBX 24GBX 24GBX 25GBX 23.30612,487 shs£45.86 million03/07/2024GBX 24GBX 24GBX 25GBX 23378,816 shs£45.86 million03/06/2024GBX 25GBX 24-4.00%GBX 26GBX 23.32223,907 shs£45.86 million03/05/2024GBX 26GBX 25-3.85%GBX 26GBX 24.20185,980 shs£47.77 million03/04/2024GBX 26GBX 26GBX 27GBX 25287,513 shs£49.68 million03/01/2024GBX 26.49GBX 26-1.85%GBX 27GBX 25156,311 shs£49.68 million02/29/2024GBX 26.50GBX 26.49-0.04%GBX 27GBX 26.0295,085 shs£50.61 million02/28/2024GBX 27GBX 26.50-1.85%GBX 27GBX 26304,969 shs£50.63 million02/27/2024GBX 28GBX 27-3.57%GBX 29GBX 26.36208,972 shs£51.59 million02/26/2024GBX 24.50GBX 28+14.29%GBX 29GBX 251.09 million shs£53.50 million02/23/2024GBX 24.50GBX 24.28-0.90%GBX 25GBX 24.0645,022 shs£46.39 million02/22/2024GBX 24.50GBX 24.50GBX 25GBX 2447,460 shs£46.81 million02/21/2024GBX 24GBX 24.50+2.08%GBX 25GBX 24406,590 shs£46.81 million02/20/2024GBX 23.50GBX 24+2.13%GBX 24.50GBX 23.16396,560 shs£45.86 million02/19/2024GBX 23.50GBX 23.50GBX 24GBX 23.05164,527 shs£44.90 million02/16/2024GBX 23.16GBX 23.50+1.47%GBX 24GBX 23.10263,345 shs£44.90 million02/15/2024GBX 23.47GBX 23.16-1.33%GBX 24GBX 23284,182 shs£44.25 million02/14/2024GBX 23GBX 23.47+2.05%GBX 24GBX 2395,011 shs£44.85 million02/13/2024GBX 23.50GBX 23-2.13%GBX 25GBX 2394,266 shs£43.95 million02/12/2024GBX 26GBX 23.50-9.62%GBX 26GBX 23.50344,028 shs£44.90 million02/09/2024GBX 25.80GBX 26+0.78%GBX 27GBX 2415,867 shs£49.68 million Related Companies: GOOD Stock Chart ATOM Stock Chart OPG Stock Chart JEL Stock Chart HGEN Stock Chart ETP Stock Chart SAE Stock Chart KIBO Stock Chart MAST Stock Chart CODX Stock Chart Receive IES Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Invinity Energy Systems and its competitors with MarketBeat's FREE daily newsletter. This page (LON:IES) was last updated on 5/10/2024 by MarketBeat.com Staff From Our PartnersThe Crypto 9-5 Escape PlanCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingCharles Payne Demystifies OptionsUnstoppable ProsperityShocking: One AI startup's revenue could surge 4,735%Manward Press[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsGold ManiaStansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Invinity Energy Systems plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.