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
21st Jul 2025 (Mon) 2.7375 2.7375 2.7375 2.7375 331
18th Jul 2025 (Fri) 2.775 2.775 2.775 2.775 91
17th Jul 2025 (Thu) 2.785 2.785 2.785 2.785 70
16th Jul 2025 (Wed) 2.765 2.765 2.765 2.765 759
15th Jul 2025 (Tue) 2.76 2.76 2.76 2.76 10
14th Jul 2025 (Mon) 2.78 2.78 2.78 2.78 23
11th Jul 2025 (Fri) 2.78 2.78 2.78 2.78 0
10th Jul 2025 (Thu) 2.78 2.78 2.78 2.78 7
9th Jul 2025 (Wed) 2.75 2.75 2.75 2.75 78
8th Jul 2025 (Tue) 2.765 2.765 2.765 2.765 7
7th Jul 2025 (Mon) 2.67 2.67 2.67 2.67 0
4th Jul 2025 (Fri) 2.67 2.67 2.67 2.67 5
3rd Jul 2025 (Thu) 2.665 2.665 2.665 2.665 156
2nd Jul 2025 (Wed) 2.615 2.615 2.615 2.615 0
1st Jul 2025 (Tue) 2.615 2.615 2.615 2.615 144,656
30th Jun 2025 (Mon) 2.62 2.62 2.62 2.62 355
27th Jun 2025 (Fri) 2.61 2.61 2.61 2.61 566
26th Jun 2025 (Thu) 2.665 2.665 2.665 2.665 16
25th Jun 2025 (Wed) 2.705 2.705 2.705 2.705 916
24th Jun 2025 (Tue) 2.685 2.685 2.685 2.685 0
23rd Jun 2025 (Mon) 2.685 2.685 2.685 2.685 251
20th Jun 2025 (Fri) 2.86 2.86 2.86 2.86 0
19th Jun 2025 (Thu) 2.86 2.86 2.86 2.86 0
18th Jun 2025 (Wed) 2.86 2.86 2.86 2.86 41
17th Jun 2025 (Tue) 2.80 2.80 2.80 2.80 300,001
16th Jun 2025 (Mon) 2.865 2.865 2.865 2.865 450
13th Jun 2025 (Fri) 2.933924 2.933924 2.933924 2.933924 0
12th Jun 2025 (Thu) 2.933924 2.933924 2.933924 2.933924 114
11th Jun 2025 (Wed) 2.96 2.96 2.96 2.96 0
10th Jun 2025 (Tue) 2.96 2.96 2.96 2.96 91
9th Jun 2025 (Mon) 3.01983 3.01983 3.01983 3.01983 287
6th Jun 2025 (Fri) 2.905 2.905 2.905 2.905 33
5th Jun 2025 (Thu) 2.925 2.925 2.925 2.925 8
4th Jun 2025 (Wed) 2.97 2.97 2.97 2.97 48
3rd Jun 2025 (Tue) 2.88 2.88 2.88 2.88 256
2nd Jun 2025 (Mon) 2.905 2.905 2.905 2.905 642
30th May 2025 (Fri) 2.88 2.88 2.88 2.88 419
29th May 2025 (Thu) 2.94 2.94 2.94 2.94 83
28th May 2025 (Wed) 2.825 2.825 2.825 2.825 0
27th May 2025 (Tue) 2.825 2.825 2.825 2.825 0
26th May 2025 (Mon) 2.825 2.825 2.825 2.825 2,305
23rd May 2025 (Fri) 2.75 2.75 2.75 2.75 835
22nd May 2025 (Thu) 2.80 2.80 2.80 2.80 20
FTSE 100 Latest
Value9,020.42
Change7.43