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!

Inspire Veterin (IVP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.0401 0.0401 0.034 0.034 0
5th Feb 2026 (Thu) 0.0401 0.0401 0.034 0.034 0
4th Feb 2026 (Wed) 0.0401 0.0401 0.034 0.034 0
3rd Feb 2026 (Tue) 0.0401 0.0401 0.034 0.034 0
2nd Feb 2026 (Mon) 0.0401 0.0401 0.034 0.034 0
30th Jan 2026 (Fri) 0.0401 0.0401 0.034 0.034 0
29th Jan 2026 (Thu) 0.0401 0.0401 0.034 0.034 0
28th Jan 2026 (Wed) 0.0401 0.0401 0.034 0.034 0
27th Jan 2026 (Tue) 0.0401 0.0401 0.034 0.034 0
26th Jan 2026 (Mon) 0.0401 0.0401 0.034 0.034 0
23rd Jan 2026 (Fri) 0.0401 0.0401 0.034 0.034 0
22nd Jan 2026 (Thu) 0.0401 0.0401 0.034 0.034 0
21st Jan 2026 (Wed) 0.0401 0.0401 0.034 0.034 0
20th Jan 2026 (Tue) 0.0401 0.0419 0.0337 0.034 2,258,372
19th Jan 2026 (Mon) 0.0466 0.05 0.04 0.0405 5,994,581
16th Jan 2026 (Fri) 0.0466 0.05 0.04 0.0405 5,994,581
15th Jan 2026 (Thu) 0.0546 0.0591 0.045 0.05 14,287,951
14th Jan 2026 (Wed) 0.0441 0.1029 0.038 0.082 240,261,745
13th Jan 2026 (Tue) 0.0357 0.0357 0.0245 0.0365 3,427,364
12th Jan 2026 (Mon) 0.0392 0.0392 0.0365 0.0365 1,760,744
9th Jan 2026 (Fri) 0.0438 0.045 0.0371 0.0416 1,342,926
8th Jan 2026 (Thu) 0.0454 0.047 0.0436 0.0447 821,977
7th Jan 2026 (Wed) 0.0438 0.0486 0.0426 0.047 1,670,422
6th Jan 2026 (Tue) 0.05 0.05 0.0397 0.0428 3,494,481
5th Jan 2026 (Mon) 0.049 0.051 0.0465 0.0497 2,284,807
2nd Jan 2026 (Fri) 0.048 0.051 0.0434 0.0444 3,016,667
1st Jan 2026 (Thu) 0.0597 0.0599 0.0471 0.0476 25,773,343
31st Dec 2025 (Wed) 0.0597 0.0599 0.0471 0.0476 25,773,343
30th Dec 2025 (Tue) 0.0436 0.0513 0.0425 0.05 4,874,637
29th Dec 2025 (Mon) 0.0425 0.045 0.0406 0.0422 1,898,296
26th Dec 2025 (Fri) 0.0408 0.0474 0.04 0.0434 5,404,048
25th Dec 2025 (Thu) 0.037 0.0386 0.0353 0.0377 1,394,120
24th Dec 2025 (Wed) 0.037 0.0386 0.0353 0.0377 1,394,120
23rd Dec 2025 (Tue) 0.0433 0.0442 0.0387 0.0404 2,615,846
22nd Dec 2025 (Mon) 0.0479 0.049 0.0431 0.0453 2,560,732
19th Dec 2025 (Fri) 0.0522 0.0538 0.0461 0.0475 24,934,828
18th Dec 2025 (Thu) 0.0445 0.048 0.044 0.0454 1,992,234
17th Dec 2025 (Wed) 0.0477 0.0579 0.0445 0.0471 1,780,939
16th Dec 2025 (Tue) 0.05 0.0543 0.0421 0.05 27,307,760
15th Dec 2025 (Mon) 0.0441 0.0548 0.0402 0.0528 7,402,782
12th Dec 2025 (Fri) 0.0486 0.052 0.0435 0.0465 2,295,614
11th Dec 2025 (Thu) 0.0603 0.0611 0.045 0.0531 5,336,607
10th Dec 2025 (Wed) 0.063 0.0665 0.0565 0.0607 1,534,380
9th Dec 2025 (Tue) 0.0771 0.08 0.074 0.079 744,174
8th Dec 2025 (Mon) 0.081 0.0841 0.0717 0.0839 1,298,422
FTSE 100 Latest
Value10,369.75
Change60.53