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!

IVF.US (IVF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Dec 2025 (Thu) 1.20 1.20 1.065 1.065 1,699
17th Dec 2025 (Wed) 1.20 1.205 1.05 1.065 29,118
16th Dec 2025 (Tue) 1.19 1.20 1.14 1.18 4,935
15th Dec 2025 (Mon) 1.35 1.35 1.15 1.19 19,986
12th Dec 2025 (Fri) 1.40 1.42 1.35 1.34 3,499
11th Dec 2025 (Thu) 1.375 1.48 1.33 1.43 24,611
10th Dec 2025 (Wed) 1.52 1.525 1.39 1.38 19,966
9th Dec 2025 (Tue) 1.48 1.58 1.45 1.53 12,937
8th Dec 2025 (Mon) 1.505 1.505 1.39 1.49 11,216
5th Dec 2025 (Fri) 1.61 1.615 1.52 1.54 29,238
4th Dec 2025 (Thu) 1.52 1.82 1.45 1.64 60,125
3rd Dec 2025 (Wed) 1.38 1.59 1.36 1.60 48,799
2nd Dec 2025 (Tue) 1.68 1.685 1.415 1.49 185,385
1st Dec 2025 (Mon) 2.33 2.355 1.63 1.69 338,260
28th Nov 2025 (Fri) 2.03 2.26 1.81 2.245 1,004,669
27th Nov 2025 (Thu) 0.2452 0.26 0.24 0.2529 185,861
26th Nov 2025 (Wed) 0.2452 0.26 0.24 0.2529 184,715
25th Nov 2025 (Tue) 0.264 0.2725 0.2365 0.257 173,866
24th Nov 2025 (Mon) 0.33 0.3349 0.3222 0.3222 6,323
21st Nov 2025 (Fri) 0.3036 0.3577 0.29 0.327 17,485
20th Nov 2025 (Thu) 0.371 0.371 0.3709 0.3709 3,631
19th Nov 2025 (Wed) 0.4155 0.4242 0.3444 0.3709 67,504
18th Nov 2025 (Tue) 0.4447 0.4447 0.41 0.4312 43,220
17th Nov 2025 (Mon) 0.482 0.484 0.45 0.458 15,282
14th Nov 2025 (Fri) 0.4839 0.5046 0.48 0.4824 11,941
13th Nov 2025 (Thu) 0.555 0.555 0.4815 0.499 28,670
12th Nov 2025 (Wed) 0.5565 0.6108 0.5565 0.569 120,307
11th Nov 2025 (Tue) 0.5537 0.5689 0.5324 0.5433 23,110
10th Nov 2025 (Mon) 0.521 0.584 0.5187 0.55 30,414
7th Nov 2025 (Fri) 0.4801 0.5379 0.4752 0.5388 35,920
6th Nov 2025 (Thu) 0.5111 0.5226 0.4853 0.495 13,252
5th Nov 2025 (Wed) 0.4814 0.5322 0.4721 0.5238 81,966
4th Nov 2025 (Tue) 0.53 0.5336 0.53 0.5336 0
3rd Nov 2025 (Mon) 0.53 0.579 0.47 0.5336 339,137
31st Oct 2025 (Fri) 0.4657 0.6634 0.4578 0.5406 1,096,380
30th Oct 2025 (Thu) 0.49 0.4972 0.45 0.4611 65,047
29th Oct 2025 (Wed) 0.5117 0.5315 0.49 0.491 37,192
28th Oct 2025 (Tue) 0.5353 0.5622 0.51 0.515 131,127
27th Oct 2025 (Mon) 0.58 0.594 0.54 0.5352 154,401
24th Oct 2025 (Fri) 0.6405 0.67 0.5779 0.5781 249,618
23rd Oct 2025 (Thu) 0.59 0.6863 0.55 0.6456 252,530
22nd Oct 2025 (Wed) 0.50 0.728 0.50 0.6344 277,160
21st Oct 2025 (Tue) 0.6489 0.6489 0.5116 0.54 346,568
20th Oct 2025 (Mon) 0.69 0.7367 0.67 0.6805 423,567
FTSE 100 Latest
Value9,776.45
Change2.13