Invinity Energy Systems PLC

IES
🏛️ 英国 →
24.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 38.89 42.78 38.89 41.81 0.3M
2022-12-29 37.43 38.02 35.97 36.85 0.1M
2022-12-28 37.43 37.92 34.29 36.46 0.2M
2022-12-23 37.92 37.92 36.95 37.92 0.0M
2022-12-22 39.38 40.84 36.95 37.92 0.1M
2022-12-21 37.92 40.84 36.95 39.38 0.0M
2022-12-20 39.86 40.84 36.95 37.92 0.3M
2022-12-19 42.78 43.75 38.89 39.86 0.2M
2022-12-16 44.24 44.73 41.81 42.78 0.4M
2022-12-15 40.84 49.59 36.95 44.73 2.1M
2022-12-14 54.45 62.23 40.36 42.78 2.0M
2022-12-13 46.18 56.39 45.70 54.45 1.8M
2022-12-12 43.75 47.45 42.78 44.24 0.5M
2022-12-09 44.24 46.48 40.84 43.75 0.4M
2022-12-08 37.92 47.64 37.01 44.24 1.7M
2022-12-07 30.14 37.92 30.14 36.95 0.6M
2022-12-06 31.60 33.06 30.14 30.14 0.2M
2022-12-05 35.00 37.92 30.14 31.60 0.8M
2022-12-02 36.46 38.89 29.27 35.00 1.6M
2022-12-01 21.63 35.97 21.78 33.93 2.6M
2022-11-30 22.85 22.39 21.39 22.17 0.1M
2022-11-29 22.85 23.34 21.39 22.85 0.1M
2022-11-28 22.85 23.34 22.36 22.85 0.1M
2022-11-25 22.85 23.34 22.36 22.85 0.1M
2022-11-24 22.85 23.34 22.36 22.85 0.0M
2022-11-23 23.09 23.09 22.17 22.85 0.1M
2022-11-22 23.09 23.43 22.61 23.09 0.1M
2022-11-21 22.85 23.82 22.36 23.09 0.3M
2022-11-18 22.85 23.34 22.42 22.85 0.0M
2022-11-17 23.34 23.37 22.42 22.85 0.1M
2022-11-16 23.34 23.48 23.37 23.34 0.0M
2022-11-15 23.34 24.31 22.30 23.34 0.3M
2022-11-14 23.82 24.31 22.46 23.34 0.1M
2022-11-11 23.82 24.50 23.34 23.82 0.1M
2022-11-10 23.82 24.31 23.35 23.82 0.1M
2022-11-09 23.82 24.31 23.38 24.11 0.2M
2022-11-08 21.88 24.31 21.97 23.92 0.4M
2022-11-07 21.88 22.36 21.39 21.88 0.1M
2022-11-04 23.34 23.90 21.39 21.88 0.2M
2022-11-03 23.34 24.31 22.50 23.34 0.0M
2022-11-02 24.06 24.79 22.50 23.34 0.0M
2022-11-01 24.55 25.67 22.36 25.67 0.3M
2022-10-31 26.25 25.77 24.31 24.55 0.1M
2022-10-28 26.25 27.22 25.28 26.25 0.0M
2022-10-27 26.01 27.22 24.84 26.25 0.2M
2022-10-26 25.52 25.51 24.84 26.01 0.0M
2022-10-25 26.74 27.22 25.28 25.52 0.2M
2022-10-24 27.71 28.20 26.25 26.74 0.1M
2022-10-21 26.98 29.30 26.84 27.61 0.6M
2022-10-20 26.98 27.22 26.25 26.49 0.1M
2022-10-19 29.17 27.76 26.35 27.22 0.2M
2022-10-18 27.22 30.14 26.89 29.17 0.3M
2022-10-17 29.65 30.14 26.25 27.22 0.5M
2022-10-14 29.90 31.82 29.17 29.65 0.7M
2022-10-13 29.17 32.84 26.85 29.65 3.2M
2022-10-12 24.79 27.49 24.21 26.74 1.3M
2022-10-11 21.63 24.40 20.42 23.82 2.8M
2022-10-10 22.85 23.34 21.49 21.88 0.4M
2022-10-07 21.88 23.24 20.38 22.61 2.3M
2022-10-06 21.39 21.94 19.10 21.15 2.7M
2022-10-05 23.09 23.43 21.39 21.24 0.3M
2022-10-04 23.34 24.31 22.48 22.85 0.5M
2022-10-03 24.79 25.28 22.36 22.85 0.2M
2022-09-30 26.25 26.74 24.31 24.79 0.2M
2022-09-29 28.20 29.17 24.31 26.74 0.9M
2022-09-28 28.93 28.93 26.35 28.20 0.0M
2022-09-27 30.63 31.11 27.22 28.68 1.0M
2022-09-26 31.11 31.60 30.14 30.63 0.4M
2022-09-23 32.57 34.03 30.14 31.11 0.1M
2022-09-22 33.06 34.03 32.18 32.57 0.1M
2022-09-21 34.52 35.97 33.06 33.16 0.1M
2022-09-20 35.00 35.97 33.06 34.52 0.0M
2022-09-16 35.00 35.97 34.32 35.00 0.1M
2022-09-15 34.03 35.94 32.09 35.00 0.1M
2022-09-14 35.00 35.97 32.09 33.54 0.2M
2022-09-13 35.49 35.97 34.03 35.49 0.1M
2022-09-12 38.41 38.50 34.03 36.07 0.9M
2022-09-09 39.38 39.86 37.92 38.41 0.1M
2022-09-08 42.78 43.75 38.04 39.38 0.1M
2022-09-07 45.70 45.70 41.81 42.78 0.2M
2022-09-06 46.18 47.64 44.73 46.18 0.0M
2022-09-05 46.18 47.64 44.73 46.18 0.0M
2022-09-02 46.18 48.61 44.73 46.18 0.2M
2022-09-01 47.64 47.84 44.73 45.70 0.0M
2022-08-31 48.61 49.20 46.67 47.64 0.6M
2022-08-30 47.64 49.59 46.67 48.42 0.5M
2022-08-26 45.70 50.93 44.73 45.70 0.1M
2022-08-25 46.67 46.67 44.73 45.70 0.0M
2022-08-24 48.13 47.88 44.74 46.67 0.2M
2022-08-23 49.10 50.56 46.67 48.13 0.3M
2022-08-22 51.53 52.04 47.64 49.10 0.4M
2022-08-19 51.04 53.48 49.59 51.04 0.6M
2022-08-18 44.24 53.48 43.90 51.04 1.0M
2022-08-17 47.16 48.61 42.02 44.24 0.4M
2022-08-16 38.41 48.61 38.88 47.16 1.2M
2022-08-15 37.92 38.89 36.95 37.92 0.1M
2022-08-12 37.92 38.89 36.95 37.92 0.2M
2022-08-11 37.92 38.89 36.66 37.92 0.1M
2022-08-10 38.89 39.86 37.09 37.92 0.5M
2022-08-09 35.97 40.84 35.00 38.89 1.2M
2022-08-08 33.06 35.97 32.09 34.91 1.5M
2022-08-05 34.52 35.73 32.09 33.16 0.3M
2022-08-04 34.03 36.95 33.06 34.52 0.3M
2022-08-03 36.46 36.95 33.06 34.03 0.4M
2022-08-02 36.46 37.43 35.97 36.46 0.2M
2022-08-01 36.46 36.95 35.97 36.46 0.1M
2022-07-29 36.46 36.95 35.97 36.46 0.4M
2022-07-28 36.46 36.95 35.97 36.46 0.2M
2022-07-27 37.43 37.92 35.97 36.46 0.1M
2022-07-26 38.41 38.89 35.97 38.02 0.2M
2022-07-25 39.86 40.84 37.92 38.41 0.2M
2022-07-22 39.38 41.27 38.89 39.86 0.3M
2022-07-21 39.38 40.84 36.97 38.89 0.2M
2022-07-20 39.38 40.84 38.16 39.38 0.1M
2022-07-19 39.38 40.84 37.92 39.38 0.1M
2022-07-18 40.35 40.84 38.89 39.38 0.2M
2022-07-15 40.35 41.81 38.89 40.84 0.0M
2022-07-14 43.27 44.73 38.89 40.35 0.1M
2022-07-13 44.24 45.70 41.81 43.75 0.1M
2022-07-12 44.24 45.70 42.78 44.24 0.2M
2022-07-11 44.24 45.70 42.78 44.24 0.1M
2022-07-08 43.75 45.70 42.78 44.24 0.6M
2022-07-07 44.24 44.73 42.78 43.75 0.2M
2022-07-06 44.73 46.67 43.75 44.24 0.4M
2022-07-05 46.67 49.59 43.77 44.73 0.3M
2022-07-04 43.75 48.61 44.00 45.70 0.5M
2022-07-01 40.59 44.73 40.47 43.75 0.4M
2022-06-30 39.86 41.81 38.99 41.08 0.2M
2022-06-29 44.24 45.70 38.18 39.86 0.8M
2022-06-28 46.67 47.06 42.78 43.75 1.2M
2022-06-27 50.07 55.42 46.19 46.67 0.6M
2022-06-24 48.13 52.50 47.25 51.53 0.2M
2022-06-23 51.53 51.92 46.18 48.13 0.2M
2022-06-22 54.93 55.81 50.85 51.53 0.2M
2022-06-21 49.59 57.36 49.20 54.93 0.3M
2022-06-20 45.70 49.39 45.60 48.61 0.1M
2022-06-17 42.29 46.09 41.81 45.89 0.3M
2022-06-16 47.16 48.61 41.81 42.29 0.3M
2022-06-15 50.56 51.53 44.95 47.16 0.5M
2022-06-14 53.48 56.39 49.59 50.56 0.3M
2022-06-13 57.36 57.36 52.50 53.48 0.1M
2022-06-10 60.28 61.25 55.42 57.36 0.2M
2022-06-09 61.25 63.20 58.34 60.28 0.2M
2022-06-08 64.66 65.63 60.86 60.86 0.1M
2022-06-07 66.60 68.06 63.20 64.66 0.1M
2022-06-06 66.12 69.03 64.17 66.60 0.1M
2022-06-01 66.12 67.57 64.66 66.12 0.1M
2022-05-31 68.06 70.00 65.14 66.12 0.1M
2022-05-30 66.60 70.00 65.23 68.06 0.0M
2022-05-27 62.71 68.06 62.23 66.60 0.1M
2022-05-26 61.74 64.17 60.44 62.71 0.1M
2022-05-25 62.71 63.20 59.31 61.74 0.1M
2022-05-24 63.20 64.17 62.23 64.17 0.2M
2022-05-23 65.14 65.14 61.84 63.20 0.1M
2022-05-20 66.12 68.06 64.17 65.14 0.1M
2022-05-19 69.03 70.98 63.68 66.12 0.1M
2022-05-18 66.60 71.76 67.09 69.03 0.3M
2022-05-17 68.55 68.01 64.37 66.60 0.1M
2022-05-16 68.55 70.00 66.70 69.03 0.0M
2022-05-13 68.55 70.98 68.55 68.55 0.1M
2022-05-12 71.95 72.92 66.12 68.55 0.2M
2022-05-11 73.41 75.84 73.35 73.41 0.0M
2022-05-10 74.38 75.84 70.98 73.41 0.0M
2022-05-09 77.30 78.75 70.00 74.38 0.3M
2022-05-06 77.78 81.67 75.01 81.67 0.1M
2022-05-05 76.81 81.67 75.84 77.78 0.1M
2022-05-04 79.24 81.67 76.81 76.81 0.0M
2022-05-03 82.64 82.64 74.14 79.24 0.1M
2022-04-29 81.19 84.59 80.70 82.64 0.0M
2022-04-28 89.94 92.37 80.99 82.25 0.1M
2022-04-27 89.94 91.39 87.75 89.94 0.0M
2022-04-26 90.42 89.44 87.51 89.94 0.0M
2022-04-25 96.74 97.23 88.48 90.42 1.4M
2022-04-22 96.74 97.81 94.55 95.28 0.0M
2022-04-21 94.80 101.53 94.21 96.74 0.1M
2022-04-20 93.34 97.23 91.59 94.80 0.1M
2022-04-19 89.94 97.23 87.99 91.59 0.2M
2022-04-14 90.91 92.37 86.53 88.96 0.0M
2022-04-13 97.23 98.20 89.45 90.91 0.1M
2022-04-12 96.74 99.17 95.93 97.23 0.0M
2022-04-11 87.51 101.60 89.89 96.74 0.3M
2022-04-08 81.19 91.15 82.64 87.51 0.3M
2022-04-07 73.41 79.73 73.16 78.27 0.1M
2022-04-06 72.92 73.84 72.34 73.41 0.0M
2022-04-05 72.92 73.60 71.95 72.92 0.0M
2022-04-04 71.95 72.92 71.95 72.92 0.0M
2022-04-01 71.95 72.34 70.79 71.95 0.0M
2022-03-31 77.30 79.73 70.98 71.95 0.1M
2022-03-30 75.35 79.73 75.35 77.30 0.0M
2022-03-29 76.81 77.69 74.87 75.35 0.1M
2022-03-28 77.78 79.63 75.84 76.81 0.0M
2022-03-25 78.75 79.73 75.84 77.78 0.0M
2022-03-24 78.75 81.04 77.78 78.75 0.1M
2022-03-23 82.16 83.32 78.75 78.75 0.0M
2022-03-22 77.78 82.45 78.48 82.16 0.0M
2022-03-21 77.78 79.73 74.87 77.78 0.0M
2022-03-18 80.21 81.67 75.92 77.78 0.0M
2022-03-17 80.21 80.94 79.05 80.21 0.0M
2022-03-16 82.16 82.89 79.73 81.67 0.1M
2022-03-15 82.16 82.16 80.50 80.50 0.0M
2022-03-14 84.10 84.59 81.77 82.16 0.0M
2022-03-11 79.73 85.56 81.67 84.59 0.1M
2022-03-10 75.84 81.48 74.87 79.73 0.4M
2022-03-09 75.35 77.59 75.35 75.35 0.1M
2022-03-08 75.35 77.78 72.90 75.35 0.5M
2022-03-07 76.81 79.73 72.92 73.89 0.2M
2022-03-04 80.21 80.70 75.84 76.81 0.5M
2022-03-03 82.64 84.59 79.92 80.21 0.1M
2022-03-02 90.91 92.37 80.80 82.64 0.1M
2022-03-01 90.91 95.28 89.06 90.91 0.1M
2022-02-28 94.31 95.28 89.45 90.91 0.1M
2022-02-25 87.51 96.64 87.51 94.31 0.2M
2022-02-24 80.70 89.45 78.75 88.48 0.1M
2022-02-23 75.35 82.64 70.25 82.16 0.2M
2022-02-22 74.38 75.84 69.03 70.98 0.0M
2022-02-21 74.87 75.84 73.26 74.38 0.1M
2022-02-18 75.35 76.81 72.92 74.87 0.0M
2022-02-17 75.35 76.62 74.33 75.35 0.0M
2022-02-16 74.87 76.42 73.89 75.35 0.0M
2022-02-15 74.38 74.87 72.92 74.87 0.0M
2022-02-14 76.32 76.81 72.24 74.38 0.1M
2022-02-11 76.81 77.69 74.87 76.32 0.1M
2022-02-10 73.41 79.50 71.56 76.81 0.1M
2022-02-09 78.27 80.70 70.98 73.41 0.1M
2022-02-08 81.67 81.04 72.92 78.27 0.1M
2022-02-07 81.19 84.10 81.48 82.64 0.2M
2022-02-04 77.78 84.59 78.17 81.19 0.5M
2022-02-03 65.14 80.21 64.48 77.78 0.8M
2022-02-02 59.80 63.49 58.46 62.71 0.2M
2022-02-01 57.85 65.81 57.80 59.31 0.6M
2022-01-31 55.91 61.93 52.76 58.34 0.9M
2022-01-28 60.77 65.14 51.53 56.39 1.3M
2022-01-27 69.52 71.95 57.36 59.31 0.9M
2022-01-26 68.55 71.46 68.11 70.00 0.1M
2022-01-25 67.57 70.00 66.12 68.55 0.1M
2022-01-24 71.95 72.92 66.12 67.57 0.2M
2022-01-21 74.87 77.78 71.62 72.92 0.1M
2022-01-20 80.21 80.70 72.92 74.87 0.4M
2022-01-19 88.96 89.45 79.73 80.21 0.4M
2022-01-18 89.94 89.35 87.51 88.96 0.0M
2022-01-17 90.91 92.37 87.51 89.45 0.2M
2022-01-14 90.91 90.62 89.45 90.91 0.1M
2022-01-13 90.91 90.81 89.45 90.42 0.1M
2022-01-12 90.91 91.30 89.45 90.91 0.0M
2022-01-11 89.94 92.37 89.45 90.91 0.3M
2022-01-10 90.91 92.37 87.51 91.39 0.1M
2022-01-07 91.39 92.95 89.45 92.95 0.0M
2022-01-06 91.39 92.95 89.45 91.39 0.1M
2022-01-05 91.39 93.34 90.47 91.39 0.0M
2022-01-04 89.94 92.37 88.15 91.39 0.1M