Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inventiva Ord (0RNK) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 2.835135 2.835135 2.835135 2.835135 0
17th Apr 2025 (Thu) 2.835135 2.835135 2.835135 2.835135 401
16th Apr 2025 (Wed) 2.705 2.705 2.705 2.705 0
15th Apr 2025 (Tue) 2.705 2.705 2.705 2.705 0
14th Apr 2025 (Mon) 2.705 2.705 2.705 2.705 100
11th Apr 2025 (Fri) 2.735 2.735 2.735 2.735 0
10th Apr 2025 (Thu) 2.695 2.695 2.695 2.695 0
9th Apr 2025 (Wed) 2.695 2.695 2.695 2.695 837
8th Apr 2025 (Tue) 2.705 2.705 2.705 2.705 453
7th Apr 2025 (Mon) 2.33 2.33 2.33 2.33 2,550
4th Apr 2025 (Fri) 2.629061 2.629061 2.629061 2.629061 1,121
3rd Apr 2025 (Thu) 2.79 2.79 2.79 2.79 0
2nd Apr 2025 (Wed) 2.79 2.79 2.79 2.79 1
1st Apr 2025 (Tue) 2.7375 2.7375 2.7375 2.7375 0
31st Mar 2025 (Mon) 2.7375 2.7375 2.7375 2.7375 622
28th Mar 2025 (Fri) 2.75 2.75 2.75 2.75 755
27th Mar 2025 (Thu) 2.74 2.74 2.74 2.74 44
26th Mar 2025 (Wed) 2.74 2.74 2.74 2.74 153
25th Mar 2025 (Tue) 2.75 2.75 2.75 2.75 381
24th Mar 2025 (Mon) 2.76 2.76 2.76 2.76 0
21st Mar 2025 (Fri) 2.76 2.76 2.76 2.76 3
20th Mar 2025 (Thu) 2.755 2.755 2.755 2.755 0
19th Mar 2025 (Wed) 2.755 2.755 2.755 2.755 1,097
18th Mar 2025 (Tue) 2.82 2.82 2.82 2.82 47
17th Mar 2025 (Mon) 2.77 2.77 2.77 2.77 79
14th Mar 2025 (Fri) 2.68 2.68 2.68 2.68 18
13th Mar 2025 (Thu) 2.68 2.68 2.68 2.68 1,115
12th Mar 2025 (Wed) 2.78 2.78 2.78 2.78 783
11th Mar 2025 (Tue) 2.66 2.66 2.66 2.66 0
10th Mar 2025 (Mon) 2.66 2.66 2.66 2.66 457
7th Mar 2025 (Fri) 2.66 2.66 2.66 2.66 11
6th Mar 2025 (Thu) 2.66 2.66 2.66 2.66 182
5th Mar 2025 (Wed) 2.70 2.70 2.70 2.70 4
4th Mar 2025 (Tue) 2.825 2.825 2.825 2.825 76
3rd Mar 2025 (Mon) 2.825 2.825 2.825 2.825 66
28th Feb 2025 (Fri) 2.835 2.835 2.835 2.835 65
27th Feb 2025 (Thu) 3.15 3.15 3.15 3.15 30
26th Feb 2025 (Wed) 3.00 3.00 3.00 3.00 166
25th Feb 2025 (Tue) 2.85 2.85 2.85 2.85 411
24th Feb 2025 (Mon) 2.73 2.73 2.73 2.73 271
21st Feb 2025 (Fri) 2.50 2.50 2.50 2.50 1,001
20th Feb 2025 (Thu) 2.42 2.42 2.42 2.42 85
19th Feb 2025 (Wed) 2.43 2.43 2.43 2.43 148
FTSE 100 Latest
Value8,275.66
Change0.00