LSE - Delayed Quote
GBp
Invinity Energy Systems plc (IES.L)
10.50
-0.50
(-4.55%)
At close: 4:35:17 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 10, 2026
|
10.74 | 11.00 | 10.00 | 10.50 | 10.50 | 1,091,952 |
|
Nov 9, 2026
|
10.50 | 11.00 | 10.21 | 11.00 | 11.00 | 879,617 |
|
Nov 6, 2026
|
10.75 | 11.00 | 10.00 | 10.25 | 10.25 | 1,006,082 |
|
Nov 5, 2026
|
10.75 | 11.00 | 10.50 | 10.50 | 10.50 | 925,945 |
|
Nov 4, 2026
|
10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 1,225,275 |
|
Nov 3, 2026
|
10.75 | 11.00 | 10.50 | 10.70 | 10.70 | 269,301 |
|
Nov 2, 2026
|
10.75 | 11.00 | 10.50 | 10.70 | 10.70 | 1,214,835 |
|
Oct 30, 2026
|
10.75 | 11.00 | 10.50 | 11.00 | 11.00 | 699,528 |
|
Oct 29, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 813,177 |
|
Oct 28, 2026
|
11.25 | 11.50 | 10.51 | 11.00 | 11.00 | 989,529 |
|
Oct 27, 2026
|
11.25 | 11.50 | 11.00 | 11.20 | 11.20 | 387,426 |
|
Oct 26, 2026
|
11.25 | 11.50 | 11.00 | 11.40 | 11.40 | 1,221,777 |
|
Oct 23, 2026
|
11.13 | 11.50 | 10.58 | 11.50 | 11.50 | 3,580,379 |
|
Oct 22, 2026
|
10.75 | 11.50 | 9.55 | 11.10 | 11.10 | 13,968,679 |
|
Oct 21, 2026
|
17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
|
Oct 20, 2026
|
17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
|
Oct 19, 2026
|
17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
|
Oct 16, 2026
|
18.25 | 18.50 | 17.00 | 17.70 | 17.70 | 977,133 |
|
Oct 15, 2026
|
18.75 | 19.50 | 18.00 | 18.00 | 18.00 | 268,813 |
|
Oct 14, 2026
|
19.00 | 19.50 | 18.50 | 18.75 | 18.75 | 213,308 |
|
Oct 13, 2026
|
18.75 | 19.40 | 18.00 | 19.00 | 19.00 | 2,201,417 |
|
Oct 12, 2026
|
19.50 | 20.00 | 18.50 | 18.50 | 18.50 | 596,772 |
|
Oct 9, 2026
|
19.25 | 20.00 | 19.00 | 19.50 | 19.50 | 404,964 |
|
Oct 8, 2026
|
19.25 | 19.50 | 19.00 | 19.00 | 19.00 | 473,311 |
|
Oct 7, 2026
|
19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 609,621 |
|
Oct 6, 2026
|
19.50 | 19.80 | 18.76 | 19.50 | 19.50 | 754,624 |
|
Oct 5, 2026
|
19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 315,492 |
|
Oct 2, 2026
|
19.25 | 20.00 | 19.00 | 19.50 | 19.50 | 292,094 |
|
Oct 1, 2026
|
20.50 | 20.50 | 19.00 | 19.00 | 19.00 | 781,402 |
|
Sep 30, 2026
|
20.00 | 20.50 | 19.50 | 19.65 | 19.65 | 168,016 |
|
Sep 29, 2026
|
19.25 | 21.00 | 19.00 | 19.50 | 19.50 | 1,637,061 |
|
Sep 28, 2026
|
18.25 | 19.60 | 18.00 | 19.00 | 19.00 | 2,454,881 |
|
Sep 25, 2026
|
18.75 | 19.50 | 18.00 | 18.05 | 18.05 | 879,283 |
|
Sep 24, 2026
|
18.75 | 19.50 | 18.00 | 18.40 | 18.40 | 341,571 |
|
Sep 23, 2026
|
18.75 | 19.00 | 18.10 | 18.50 | 18.50 | 592,277 |
|
Sep 22, 2026
|
18.75 | 19.00 | 18.50 | 18.75 | 18.75 | 606,172 |
|
Sep 21, 2026
|
20.00 | 20.50 | 18.50 | 18.50 | 18.50 | 1,508,939 |
|
Sep 18, 2026
|
19.75 | 20.50 | 19.50 | 19.80 | 19.80 | 857,085 |
|
Sep 17, 2026
|
19.50 | 20.00 | 19.00 | 19.75 | 19.75 | 336,439 |
|
Sep 16, 2026
|
19.50 | 20.00 | 19.05 | 19.50 | 19.50 | 393,044 |
|
Sep 15, 2026
|
20.00 | 20.50 | 19.00 | 19.10 | 19.10 | 696,857 |
|
Sep 14, 2026
|
21.25 | 21.50 | 19.50 | 20.00 | 20.00 | 973,797 |
|
Sep 11, 2026
|
21.75 | 22.00 | 21.00 | 21.25 | 21.25 | 659,178 |
|
Sep 10, 2026
|
21.75 | 22.00 | 21.00 | 21.00 | 21.00 | 247,126 |
|
Sep 9, 2026
|
21.75 | 22.00 | 21.50 | 21.75 | 21.75 | 272,174 |
|
Sep 8, 2026
|
21.75 | 22.00 | 21.50 | 22.00 | 22.00 | 220,740 |
|
Sep 7, 2026
|
21.75 | 22.00 | 21.00 | 21.75 | 21.75 | 1,009,993 |
|
Sep 4, 2026
|
22.25 | 23.00 | 21.50 | 22.00 | 22.00 | 613,445 |
|
Sep 3, 2026
|
22.25 | 23.00 | 21.50 | 22.10 | 22.10 | 440,882 |
|
Sep 2, 2026
|
22.50 | 23.00 | 22.00 | 22.00 | 22.00 | 678,957 |
|
Sep 1, 2026
|
22.50 | 23.00 | 21.80 | 22.50 | 22.50 | 647,240 |
|
Aug 28, 2026
|
22.75 | 23.20 | 22.00 | 22.60 | 22.60 | 312,297 |
|
Aug 27, 2026
|
22.75 | 23.00 | 22.40 | 22.40 | 22.40 | 413,493 |
|
Aug 26, 2026
|
22.75 | 23.00 | 22.50 | 22.70 | 22.70 | 446,147 |
|
Aug 25, 2026
|
23.25 | 23.50 | 22.50 | 23.00 | 23.00 | 822,558 |
|
Aug 24, 2026
|
23.75 | 24.00 | 23.00 | 24.00 | 24.00 | 1,731,358 |
|
Aug 21, 2026
|
23.75 | 24.00 | 23.00 | 23.90 | 23.90 | 911,133 |
|
Aug 20, 2026
|
23.75 | 24.20 | 23.50 | 24.20 | 24.20 | 819,851 |
|
Aug 19, 2026
|
24.25 | 24.50 | 23.10 | 23.30 | 23.30 | 1,242,800 |
|
Aug 18, 2026
|
24.50 | 25.00 | 24.00 | 24.30 | 24.30 | 524,127 |
|
Aug 17, 2026
|
25.00 | 25.50 | 24.00 | 25.20 | 25.20 | 799,249 |
|
Aug 14, 2026
|
24.75 | 25.50 | 24.30 | 24.70 | 24.70 | 1,216,078 |
|
Aug 13, 2026
|
25.50 | 26.00 | 24.50 | 24.75 | 24.75 | 836,739 |
|
Aug 12, 2026
|
23.50 | 27.00 | 23.50 | 26.00 | 26.00 | 2,491,487 |
|
Aug 11, 2026
|
22.50 | 24.00 | 22.50 | 23.90 | 23.90 | 1,333,046 |
|
Aug 10, 2026
|
22.00 | 22.50 | 21.86 | 22.25 | 22.25 | 354,564 |
|
Aug 7, 2026
|
22.00 | 22.50 | 21.50 | 22.50 | 22.50 | 335,452 |
|
Aug 6, 2026
|
22.00 | 22.50 | 21.50 | 21.50 | 21.50 | 274,991 |
|
Aug 5, 2026
|
22.25 | 22.50 | 21.50 | 22.00 | 22.00 | 392,424 |
|
Aug 4, 2026
|
21.75 | 22.50 | 21.50 | 22.00 | 22.00 | 2,272,482 |
|
Aug 3, 2026
|
22.50 | 23.50 | 21.50 | 22.00 | 22.00 | 4,487,710 |
|
Jul 31, 2026
|
21.75 | 22.00 | 21.50 | 21.70 | 21.70 | 2,125,620 |
|
Jul 30, 2026
|
22.50 | 22.60 | 21.50 | 21.75 | 21.75 | 684,584 |
|
Jul 29, 2026
|
22.75 | 23.50 | 22.00 | 22.50 | 22.50 | 744,665 |
|
Jul 28, 2026
|
23.50 | 24.00 | 22.00 | 22.00 | 22.00 | 1,026,732 |
|
Jul 27, 2026
|
23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 574,937 |
|
Jul 24, 2026
|
23.50 | 24.00 | 23.00 | 23.70 | 23.70 | 332,140 |
|
Jul 23, 2026
|
23.50 | 24.00 | 23.00 | 23.20 | 23.20 | 324,091 |
|
Jul 22, 2026
|
23.50 | 24.50 | 23.00 | 23.40 | 23.40 | 763,879 |
|
Jul 21, 2026
|
23.50 | 24.50 | 23.00 | 23.50 | 23.50 | 883,004 |
|
Jul 20, 2026
|
24.25 | 24.50 | 23.00 | 23.50 | 23.50 | 363,024 |
|
Jul 17, 2026
|
25.75 | 26.00 | 24.00 | 24.00 | 24.00 | 1,376,676 |
|
Jul 16, 2026
|
27.25 | 28.00 | 25.50 | 25.80 | 25.80 | 562,064 |
|
Jul 15, 2026
|
28.25 | 29.00 | 27.00 | 27.00 | 27.00 | 540,435 |
|
Jul 14, 2026
|
26.50 | 29.00 | 26.00 | 28.25 | 28.25 | 1,752,649 |
|
Jul 13, 2026
|
24.25 | 26.94 | 23.50 | 26.50 | 26.50 | 1,382,992 |
|
Jul 10, 2026
|
24.25 | 25.00 | 23.50 | 24.25 | 24.25 | 617,172 |
|
Jul 9, 2026
|
25.25 | 26.00 | 24.00 | 24.25 | 24.25 | 1,494,730 |
|
Jul 8, 2026
|
26.00 | 26.50 | 24.50 | 26.00 | 26.00 | 1,706,209 |
|
Jul 7, 2026
|
27.50 | 28.00 | 25.50 | 25.50 | 25.50 | 1,419,883 |
|
Jul 6, 2026
|
28.25 | 29.00 | 27.50 | 27.70 | 27.70 | 436,127 |
|
Jul 3, 2026
|
28.50 | 29.00 | 27.00 | 28.00 | 28.00 | 3,672,176 |
|
Jul 2, 2026
|
28.25 | 29.00 | 27.50 | 28.00 | 28.00 | 1,079,902 |
|
Jul 1, 2026
|
29.00 | 29.50 | 28.00 | 28.50 | 28.50 | 983,323 |
|
Jun 30, 2026
|
29.50 | 30.50 | 28.50 | 28.60 | 28.60 | 1,339,944 |
|
Jun 29, 2026
|
29.25 | 31.50 | 28.50 | 29.90 | 29.90 | 3,609,148 |
|
Jun 26, 2026
|
35.00 | 35.50 | 26.00 | 29.50 | 29.50 | 16,725,655 |
|
Jun 25, 2026
|
37.00 | 38.50 | 34.50 | 34.80 | 34.80 | 1,613,537 |
|
Jun 24, 2026
|
37.25 | 38.00 | 36.00 | 37.20 | 37.20 | 2,313,807 |
|
Jun 23, 2026
|
37.75 | 38.50 | 36.50 | 37.40 | 37.40 | 6,984,244 |
|
Jun 22, 2026
|
37.50 | 38.50 | 36.50 | 38.10 | 38.10 | 4,824,336 |
|
Jun 19, 2026
|
38.25 | 39.00 | 36.50 | 37.80 | 37.80 | 3,308,341 |
|
Jun 18, 2026
|
38.25 | 39.00 | 37.50 | 38.00 | 38.00 | 2,123,906 |
|
Jun 17, 2026
|
35.25 | 39.00 | 34.50 | 38.00 | 38.00 | 3,299,471 |
|
Jun 16, 2026
|
35.75 | 37.00 | 34.00 | 36.30 | 36.30 | 2,612,186 |
|
Jun 15, 2026
|
32.00 | 36.50 | 31.00 | 36.30 | 36.30 | 3,917,770 |
|
Jun 12, 2026
|
29.75 | 31.00 | 29.00 | 31.00 | 31.00 | 2,820,533 |
|
Jun 11, 2026
|
31.00 | 31.50 | 28.00 | 29.00 | 29.00 | 3,378,078 |
|
Jun 10, 2026
|
34.50 | 35.00 | 30.00 | 30.80 | 30.80 | 3,432,582 |
|
Jun 9, 2026
|
36.00 | 36.50 | 34.00 | 34.50 | 34.50 | 1,644,997 |
|
Jun 8, 2026
|
39.00 | 40.00 | 35.00 | 36.50 | 36.50 | 3,066,426 |
|
Jun 5, 2026
|
39.50 | 40.50 | 38.00 | 39.00 | 39.00 | 2,608,963 |
|
Jun 4, 2026
|
37.75 | 40.00 | 37.13 | 39.40 | 39.40 | 4,663,891 |
|
Jun 3, 2026
|
36.50 | 38.50 | 36.00 | 37.70 | 37.70 | 2,589,312 |
|
Jun 2, 2026
|
37.75 | 38.50 | 34.00 | 36.30 | 36.30 | 3,311,517 |
|
Jun 1, 2026
|
35.25 | 38.50 | 34.55 | 37.50 | 37.50 | 4,942,765 |
|
May 29, 2026
|
32.50 | 35.50 | 31.50 | 35.00 | 35.00 | 3,175,845 |
|
May 28, 2026
|
33.00 | 33.50 | 31.50 | 32.50 | 32.50 | 2,350,565 |
|
May 27, 2026
|
33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 6,367,270 |
|
May 26, 2026
|
32.50 | 35.00 | 31.50 | 32.40 | 32.40 | 12,232,921 |
|
May 22, 2026
|
31.00 | 33.00 | 29.00 | 32.00 | 32.00 | 11,356,907 |
|
May 21, 2026
|
23.50 | 37.00 | 23.00 | 31.20 | 31.20 | 20,213,559 |
|
May 20, 2026
|
22.75 | 23.50 | 22.00 | 22.50 | 22.50 | 1,563,463 |
|
May 19, 2026
|
22.50 | 23.50 | 22.00 | 22.90 | 22.90 | 1,173,490 |
|
May 18, 2026
|
22.25 | 24.00 | 21.50 | 22.50 | 22.50 | 2,177,223 |
|
May 15, 2026
|
23.00 | 23.38 | 21.56 | 22.40 | 22.40 | 2,309,694 |
|
May 14, 2026
|
24.00 | 25.00 | 22.00 | 22.50 | 22.50 | 3,547,918 |
|
May 13, 2026
|
20.50 | 25.00 | 20.37 | 24.00 | 24.00 | 7,350,643 |
|
May 12, 2026
|
20.00 | 21.00 | 19.50 | 20.70 | 20.70 | 5,343,851 |
|
May 11, 2026
|
17.50 | 19.75 | 17.00 | 19.25 | 19.25 | 6,867,928 |
|
May 8, 2026
|
16.75 | 18.00 | 16.50 | 17.50 | 17.50 | 5,948,217 |
|
May 7, 2026
|
16.75 | 17.50 | 16.50 | 17.00 | 17.00 | 2,280,370 |
|
May 6, 2026
|
16.65 | 17.30 | 16.50 | 16.75 | 16.75 | 2,218,331 |
|
May 5, 2026
|
17.50 | 18.00 | 16.01 | 17.00 | 17.00 | 1,903,588 |
|
May 1, 2026
|
17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 157,534 |
|
Apr 30, 2026
|
17.50 | 18.00 | 17.02 | 17.50 | 17.50 | 266,359 |
|
Apr 29, 2026
|
17.50 | 18.00 | 17.00 | 17.70 | 17.70 | 157,199 |
|
Apr 28, 2026
|
17.50 | 18.00 | 17.00 | 17.65 | 17.65 | 506,072 |
|
Apr 27, 2026
|
17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 157,607 |
|
Apr 24, 2026
|
17.50 | 18.00 | 17.11 | 17.50 | 17.50 | 364,145 |
|
Apr 23, 2026
|
17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 139,266 |
|
Apr 22, 2026
|
17.00 | 18.00 | 17.00 | 17.50 | 17.50 | 1,467,619 |
|
Apr 21, 2026
|
17.25 | 18.00 | 16.50 | 17.00 | 17.00 | 747,294 |
|
Apr 20, 2026
|
17.25 | 17.50 | 16.50 | 17.25 | 17.25 | 1,364,766 |
|
Apr 17, 2026
|
18.13 | 18.50 | 17.00 | 17.50 | 17.50 | 1,113,623 |
|
Apr 16, 2026
|
18.00 | 18.65 | 17.50 | 18.65 | 18.65 | 317,538 |
|
Apr 15, 2026
|
18.25 | 18.50 | 17.50 | 18.00 | 18.00 | 650,514 |
|
Apr 14, 2026
|
18.50 | 19.00 | 17.60 | 17.60 | 17.60 | 269,327 |
|
Apr 13, 2026
|
18.75 | 19.00 | 18.00 | 18.50 | 18.50 | 864,662 |
|
Apr 10, 2026
|
18.13 | 19.00 | 18.00 | 18.60 | 18.60 | 1,469,408 |
|
Apr 9, 2026
|
17.00 | 18.50 | 17.00 | 17.90 | 17.90 | 3,048,518 |
|
Apr 8, 2026
|
16.75 | 17.50 | 16.50 | 17.00 | 17.00 | 917,234 |
|
Apr 7, 2026
|
16.88 | 17.00 | 16.50 | 17.00 | 17.00 | 821,861 |
|
Apr 2, 2026
|
16.50 | 17.00 | 16.00 | 16.85 | 16.85 | 1,266,937 |
|
Apr 1, 2026
|
16.25 | 16.99 | 16.00 | 16.50 | 16.50 | 158,605 |
|
Mar 31, 2026
|
16.00 | 16.50 | 15.50 | 16.25 | 16.25 | 510,316 |
|
Mar 30, 2026
|
16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 132,126 |
|
Mar 27, 2026
|
16.25 | 16.50 | 15.55 | 16.00 | 16.00 | 713,324 |
|
Mar 26, 2026
|
16.75 | 17.00 | 16.00 | 16.25 | 16.25 | 597,010 |
|
Mar 25, 2026
|
16.75 | 17.00 | 16.50 | 16.75 | 16.75 | 279,430 |
|
Mar 24, 2026
|
16.75 | 17.50 | 16.50 | 16.75 | 16.75 | 351,818 |
|
Mar 23, 2026
|
17.25 | 17.50 | 16.50 | 17.00 | 17.00 | 775,283 |
|
Mar 20, 2026
|
17.25 | 17.50 | 17.00 | 17.00 | 17.00 | 436,823 |
|
Mar 19, 2026
|
17.75 | 18.00 | 17.00 | 17.50 | 17.50 | 316,928 |
|
Mar 18, 2026
|
17.75 | 18.00 | 17.50 | 18.00 | 18.00 | 386,203 |
|
Mar 17, 2026
|
18.10 | 18.50 | 17.00 | 17.00 | 17.00 | 411,038 |
|
Mar 16, 2026
|
18.10 | 18.50 | 17.70 | 18.00 | 18.00 | 239,948 |
|
Mar 13, 2026
|
18.00 | 18.50 | 17.70 | 18.10 | 18.10 | 367,356 |
|
Mar 12, 2026
|
18.25 | 18.50 | 17.70 | 18.20 | 18.20 | 1,024,492 |
|
Mar 11, 2026
|
18.25 | 18.50 | 18.00 | 18.25 | 18.25 | 109,655 |
|
Mar 10, 2026
|
18.25 | 18.50 | 18.00 | 18.25 | 18.25 | 401,679 |
|
Mar 9, 2026
|
18.25 | 18.50 | 18.00 | 18.35 | 18.35 | 266,215 |
|
Mar 6, 2026
|
18.38 | 18.75 | 18.00 | 18.38 | 18.38 | 181,654 |
|
Mar 5, 2026
|
18.63 | 19.00 | 17.55 | 18.50 | 18.50 | 142,140 |
|
Mar 4, 2026
|
18.75 | 19.00 | 18.25 | 18.63 | 18.63 | 217,886 |
|
Mar 3, 2026
|
18.88 | 19.00 | 18.50 | 18.75 | 18.75 | 92,857 |
|
Mar 2, 2026
|
18.75 | 19.00 | 18.75 | 18.90 | 18.90 | 855,512 |
|
Feb 27, 2026
|
18.88 | 19.00 | 18.50 | 18.90 | 18.90 | 3,243,749 |
|
Feb 26, 2026
|
18.88 | 19.00 | 18.75 | 18.88 | 18.88 | 475,109 |
|
Feb 25, 2026
|
19.13 | 19.50 | 18.50 | 18.80 | 18.80 | 465,015 |
|
Feb 24, 2026
|
19.13 | 19.50 | 18.75 | 19.13 | 19.13 | 196,141 |
|
Feb 23, 2026
|
19.38 | 19.75 | 18.75 | 19.13 | 19.13 | 230,676 |
|
Feb 20, 2026
|
19.63 | 19.75 | 19.00 | 19.75 | 19.75 | 154,754 |
|
Feb 19, 2026
|
19.00 | 20.00 | 18.50 | 19.50 | 19.50 | 901,789 |
|
Feb 18, 2026
|
18.75 | 19.25 | 18.50 | 19.00 | 19.00 | 1,363,485 |
|
Feb 17, 2026
|
18.38 | 19.00 | 18.00 | 19.00 | 19.00 | 1,402,248 |
|
Feb 16, 2026
|
18.50 | 19.75 | 18.00 | 18.75 | 18.75 | 741,696 |
|
Feb 13, 2026
|
19.00 | 19.25 | 18.00 | 18.50 | 18.50 | 1,768,953 |
|
Feb 12, 2026
|
19.13 | 19.25 | 18.75 | 19.00 | 19.00 | 544,422 |
|
Feb 11, 2026
|
19.13 | 19.50 | 18.75 | 19.00 | 19.00 | 593,425 |
|
Feb 10, 2026
|
19.25 | 19.50 | 18.75 | 19.00 | 19.00 | 1,287,184 |
|
Feb 9, 2026
|
19.00 | 19.50 | 18.75 | 19.25 | 19.25 | 662,687 |
|
Feb 6, 2026
|
19.63 | 20.00 | 18.50 | 19.00 | 19.00 | 1,186,053 |
|
Feb 5, 2026
|
19.75 | 20.00 | 19.50 | 19.50 | 19.50 | 649,665 |
|
Feb 4, 2026
|
19.63 | 20.00 | 19.25 | 19.75 | 19.75 | 886,495 |
|
Feb 3, 2026
|
20.25 | 20.50 | 19.25 | 20.00 | 20.00 | 456,541 |
|
Feb 2, 2026
|
20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 282,192 |
|
Jan 30, 2026
|
20.25 | 20.50 | 20.00 | 20.10 | 20.10 | 550,277 |
|
Jan 29, 2026
|
20.25 | 22.00 | 20.00 | 20.25 | 20.25 | 1,363,703 |
|
Jan 28, 2026
|
20.25 | 21.00 | 20.00 | 20.25 | 20.25 | 385,810 |
|
Jan 27, 2026
|
20.00 | 21.00 | 20.00 | 20.50 | 20.50 | 3,800,041 |
|
Jan 26, 2026
|
20.00 | 21.50 | 19.50 | 20.00 | 20.00 | 700,753 |
|
Jan 23, 2026
|
19.75 | 20.91 | 19.50 | 20.00 | 20.00 | 1,311,084 |
|
Jan 22, 2026
|
19.25 | 20.00 | 19.00 | 19.88 | 19.88 | 540,577 |
|
Jan 21, 2026
|
19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 252,529 |
|
Jan 20, 2026
|
20.25 | 20.50 | 19.10 | 19.40 | 19.40 | 578,117 |
|
Jan 19, 2026
|
20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 523,373 |
|
Jan 16, 2026
|
20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 70,974 |
|
Jan 15, 2026
|
20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 189,667 |
|
Jan 14, 2026
|
20.25 | 20.50 | 20.00 | 20.00 | 20.00 | 319,461 |
|
Jan 13, 2026
|
20.50 | 20.75 | 20.00 | 20.00 | 20.00 | 571,479 |
|
Jan 12, 2026
|
20.50 | 21.00 | 20.00 | 20.00 | 20.00 | 857,567 |
|
Jan 9, 2026
|
21.50 | 22.00 | 20.25 | 20.75 | 20.75 | 1,723,359 |
|
Jan 8, 2026
|
21.50 | 22.20 | 21.15 | 22.20 | 22.20 | 571,906 |
|
Jan 7, 2026
|
20.75 | 22.00 | 20.50 | 21.50 | 21.50 | 517,672 |
|
Jan 6, 2026
|
20.25 | 21.00 | 20.00 | 20.75 | 20.75 | 1,361,301 |
|
Jan 5, 2026
|
20.00 | 20.50 | 19.55 | 20.25 | 20.25 | 1,517,701 |
|
Jan 2, 2026
|
19.25 | 20.50 | 19.00 | 20.00 | 20.00 | 1,674,795 |
|
Dec 31, 2025
|
18.50 | 19.00 | 18.17 | 18.75 | 18.75 | 384,998 |
|
Dec 30, 2025
|
18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 516,221 |
|
Dec 29, 2025
|
18.50 | 19.50 | 18.00 | 18.50 | 18.50 | 598,928 |
|
Dec 24, 2025
|
18.75 | 19.50 | 18.00 | 18.50 | 18.50 | 486,483 |
|
Dec 23, 2025
|
19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 433,025 |
|
Dec 22, 2025
|
19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 1,485,947 |
|
Dec 19, 2025
|
18.25 | 18.50 | 18.00 | 18.25 | 18.25 | 1,165,331 |
|
Dec 18, 2025
|
18.00 | 18.50 | 17.50 | 18.25 | 18.25 | 827,819 |
|
Dec 17, 2025
|
18.00 | 18.50 | 17.50 | 18.00 | 18.00 | 698,465 |
|
Dec 16, 2025
|
17.75 | 18.50 | 17.35 | 18.00 | 18.00 | 4,517,128 |
|
Dec 15, 2025
|
17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 1,146,904 |
|
Dec 12, 2025
|
17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 628,440 |
|
Dec 11, 2025
|
18.25 | 19.00 | 17.00 | 17.50 | 17.50 | 475,326 |
|
Dec 10, 2025
|
18.00 | 18.50 | 17.50 | 18.00 | 18.00 | 58,481 |
|
Dec 9, 2025
|
18.00 | 18.50 | 17.78 | 18.00 | 18.00 | 531,600 |
|
Dec 8, 2025
|
18.38 | 19.00 | 17.75 | 18.00 | 18.00 | 383,385 |
|
Dec 5, 2025
|
18.00 | 19.00 | 17.50 | 18.38 | 18.38 | 755,165 |
|
Dec 4, 2025
|
18.25 | 19.00 | 17.50 | 17.50 | 17.50 | 1,412,705 |
|
Dec 3, 2025
|
18.50 | 19.00 | 17.68 | 18.25 | 18.25 | 400,590 |
|
Dec 2, 2025
|
18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 446,365 |
|
Dec 1, 2025
|
18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 195,287 |
|
Nov 28, 2025
|
18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 106,632 |
|
Nov 27, 2025
|
18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 99,962 |
|
Nov 26, 2025
|
18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 170,645 |
|
Nov 25, 2025
|
18.50 | 19.00 | 18.00 | 18.14 | 18.14 | 180,412 |
|
Nov 24, 2025
|
18.75 | 19.00 | 18.00 | 18.50 | 18.50 | 345,998 |
|
Nov 21, 2025
|
19.25 | 20.00 | 18.50 | 18.60 | 18.60 | 147,189 |
|
Nov 20, 2025
|
19.25 | 20.00 | 18.50 | 19.25 | 19.25 | 108,865 |
|
Nov 19, 2025
|
19.25 | 20.00 | 18.50 | 19.25 | 19.25 | 395,407 |
|
Nov 18, 2025
|
19.50 | 20.00 | 18.50 | 19.00 | 19.00 | 549,050 |
|
Nov 17, 2025
|
19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 158,502 |
|
Nov 14, 2025
|
20.25 | 20.50 | 19.00 | 19.50 | 19.50 | 389,909 |
|
Nov 13, 2025
|
20.50 | 20.50 | 20.00 | 20.25 | 20.25 | 97,548 |
|
Nov 12, 2025
|
20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 64,276 |
|
Nov 11, 2025
|
20.50 | 20.74 | 20.00 | 20.50 | 20.50 | 243,445 |
|
Nov 10, 2025
|
20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 195,550 |
