Want to see GB:IES full AI Analyst Report?
Invinity Energy Systems (IES) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.75 | 11.00 | 10.50 | 11.00 | 11.00 | +0.00% | 699,528 | 0.70 |
| Oct 29, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | +0.00% | 813,177 | 0.77 |
| Oct 28, 2026 | 11.25 | 11.50 | 10.51 | 11.00 | 11.00 | -1.79% | 989,529 | 0.92 |
| Oct 27, 2026 | 11.25 | 11.50 | 11.00 | 11.20 | 11.20 | -1.75% | 387,427 | 0.36 |
| Oct 26, 2026 | 11.25 | 11.50 | 11.00 | 11.40 | 11.40 | -0.87% | 1,221,778 | 1.14 |
| Oct 23, 2026 | 11.13 | 11.50 | 10.58 | 11.50 | 11.50 | +3.60% | 3,580,380 | 3.49 |
| Oct 22, 2026 | 10.75 | 11.50 | 9.55 | 11.10 | 11.10 | -37.29% | 13,968,680 | 17.15 |
| Oct 21, 2026 | 17.70 | 18.50 | 17.00 | 17.70 | 17.70 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 17.70 | 18.50 | 17.00 | 17.70 | 17.70 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 17.70 | 18.50 | 17.00 | 17.70 | 17.70 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 18.25 | 18.50 | 17.00 | 17.70 | 17.70 | -1.67% | 977,134 | 1.17 |
| Oct 15, 2026 | 18.75 | 19.50 | 18.00 | 18.00 | 18.00 | -4.00% | 268,813 | 0.32 |
| Oct 14, 2026 | 19.00 | 19.50 | 18.50 | 18.75 | 18.75 | -1.32% | 213,308 | 0.25 |
| Oct 13, 2026 | 18.75 | 19.40 | 18.00 | 19.00 | 19.00 | +2.70% | 2,201,417 | 2.65 |
| Oct 12, 2026 | 19.50 | 20.00 | 18.50 | 18.50 | 18.50 | -5.13% | 596,772 | 0.72 |
| Oct 09, 2026 | 19.25 | 20.00 | 19.00 | 19.50 | 19.50 | +2.63% | 404,965 | 0.48 |
| Oct 08, 2026 | 19.25 | 19.50 | 19.00 | 19.00 | 19.00 | +0.00% | 473,312 | 0.55 |
| Oct 07, 2026 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | -2.56% | 609,621 | 0.71 |
| Oct 06, 2026 | 19.50 | 19.80 | 18.76 | 19.50 | 19.50 | +0.00% | 754,624 | 0.86 |
| Oct 05, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | +0.00% | 315,492 | 0.35 |
| Oct 02, 2026 | 19.25 | 20.00 | 19.00 | 19.50 | 19.50 | +2.63% | 292,095 | 0.32 |
| Oct 01, 2026 | 20.50 | 20.50 | 19.00 | 19.00 | 19.00 | -3.31% | 781,403 | 0.86 |
| Sep 30, 2026 | 20.00 | 20.50 | 19.50 | 19.65 | 19.65 | +0.77% | 168,016 | 0.17 |
| Sep 29, 2026 | 19.25 | 21.00 | 19.00 | 19.50 | 19.50 | +2.63% | 1,637,061 | 1.71 |
| Sep 28, 2026 | 18.25 | 19.60 | 18.00 | 19.00 | 19.00 | +5.26% | 2,454,882 | 2.63 |
| Sep 25, 2026 | 18.75 | 19.50 | 18.00 | 18.05 | 18.05 | -1.90% | 879,284 | 0.93 |
| Sep 24, 2026 | 18.75 | 19.50 | 18.00 | 18.40 | 18.40 | -0.54% | 341,571 | 0.34 |
| Sep 23, 2026 | 18.75 | 19.00 | 18.10 | 18.50 | 18.50 | -1.33% | 592,277 | 0.47 |
| Sep 22, 2026 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | +1.35% | 606,172 | 0.48 |
| Sep 21, 2026 | 20.00 | 20.50 | 18.50 | 18.50 | 18.50 | -6.57% | 1,508,939 | 1.18 |
| Sep 18, 2026 | 19.75 | 20.50 | 19.50 | 19.80 | 19.80 | +0.25% | 857,086 | 0.62 |
| Sep 17, 2026 | 19.50 | 20.00 | 19.00 | 19.75 | 19.75 | +1.28% | 336,439 | 0.23 |
| Sep 16, 2026 | 19.50 | 20.00 | 19.05 | 19.50 | 19.50 | +2.09% | 393,044 | 0.26 |
| Sep 15, 2026 | 20.00 | 20.50 | 19.00 | 19.10 | 19.10 | -4.50% | 696,858 | 0.46 |
| Sep 14, 2026 | 21.25 | 21.50 | 19.50 | 20.00 | 20.00 | -5.88% | 973,797 | 0.63 |
| Sep 11, 2026 | 21.75 | 22.00 | 21.00 | 21.25 | 21.25 | +1.19% | 659,178 | 0.42 |
| Sep 10, 2026 | 21.75 | 22.00 | 21.00 | 21.00 | 21.00 | -3.45% | 247,127 | 0.15 |
| Sep 09, 2026 | 21.75 | 22.00 | 21.50 | 21.75 | 21.75 | -1.14% | 272,175 | 0.16 |
| Sep 08, 2026 | 21.75 | 22.00 | 21.50 | 22.00 | 22.00 | +1.15% | 220,741 | 0.13 |
| Sep 07, 2026 | 21.75 | 22.00 | 21.00 | 21.75 | 21.75 | -1.14% | 1,009,994 | 0.57 |
| Sep 04, 2026 | 22.25 | 23.00 | 21.50 | 22.00 | 22.00 | -0.45% | 613,445 | 0.34 |
| Sep 03, 2026 | 22.25 | 23.00 | 21.50 | 22.10 | 22.10 | +0.45% | 440,883 | 0.24 |
| Sep 02, 2026 | 22.50 | 23.00 | 22.00 | 22.00 | 22.00 | -2.22% | 678,957 | 0.37 |
| Sep 01, 2026 | 22.50 | 23.00 | 21.80 | 22.50 | 22.50 | -0.44% | 647,241 | 0.34 |
| Aug 31, 2026 | 22.60 | 23.20 | 22.00 | 22.60 | 22.60 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 22.75 | 23.20 | 22.00 | 22.60 | 22.60 | +0.89% | 312,298 | 0.16 |
| Aug 27, 2026 | 22.75 | 23.00 | 22.40 | 22.40 | 22.40 | -1.32% | 413,493 | 0.20 |
| Aug 26, 2026 | 22.75 | 23.00 | 22.50 | 22.70 | 22.70 | -1.30% | 446,147 | 0.21 |
| Aug 25, 2026 | 23.25 | 23.50 | 22.50 | 23.00 | 23.00 | -4.17% | 822,559 | 0.38 |
| Aug 24, 2026 | 23.75 | 24.00 | 23.00 | 24.00 | 24.00 | +0.42% | 1,731,359 | 0.78 |