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
19th Sep 2025 (Fri) 0.8869 0.92 0.8869 0.873 11,478
18th Sep 2025 (Thu) 0.8801 0.8913 0.876 0.8843 11,906
17th Sep 2025 (Wed) 0.8904 0.9166 0.8831 0.885 2,714
16th Sep 2025 (Tue) 0.88 0.90 0.88 0.90 2,251
15th Sep 2025 (Mon) 0.8989 0.8993 0.8879 0.8825 2,585
12th Sep 2025 (Fri) 0.909 0.909 0.9026 0.8943 4,421
11th Sep 2025 (Thu) 0.8725 0.8973 0.87 0.9051 7,251
10th Sep 2025 (Wed) 0.8772 0.90 0.8772 0.8865 20,462
9th Sep 2025 (Tue) 0.875 0.9064 0.874 0.8926 5,405
8th Sep 2025 (Mon) 0.9016 0.905 0.8718 0.899 12,049
5th Sep 2025 (Fri) 0.8799 0.905 0.8755 0.92 3,557
4th Sep 2025 (Thu) 0.941 0.941 0.9067 0.9204 9,416
3rd Sep 2025 (Wed) 0.957 1.00 0.9411 0.9692 8,008
2nd Sep 2025 (Tue) 0.96 0.9876 0.96 0.9789 15,647
1st Sep 2025 (Mon) 0.941 0.945 0.925 0.9207 5,868
29th Aug 2025 (Fri) 0.941 0.945 0.925 0.9207 5,868
28th Aug 2025 (Thu) 0.9493 0.9567 0.9285 0.9383 981
27th Aug 2025 (Wed) 0.9799 0.9945 0.9352 0.9355 23,989
26th Aug 2025 (Tue) 0.91 1.03 0.91 0.9829 28,724
25th Aug 2025 (Mon) 0.9085 0.9399 0.8808 0.9409 7,795
22nd Aug 2025 (Fri) 0.93 0.96 0.9284 0.941 9,268
21st Aug 2025 (Thu) 0.8524 0.9302 0.8524 0.8942 13,516
20th Aug 2025 (Wed) 0.8303 0.9503 0.8303 0.8888 34,959
19th Aug 2025 (Tue) 0.8553 0.8797 0.8368 0.86 27,006
18th Aug 2025 (Mon) 0.9602 1.02 0.8621 0.90 154,369
15th Aug 2025 (Fri) 0.9108 1.06 0.808 1.04 292,815
14th Aug 2025 (Thu) 1.10 1.34 1.00 1.14 9,067,447
13th Aug 2025 (Wed) 0.8151 0.8325 0.80 0.814 16,535
12th Aug 2025 (Tue) 0.7812 0.79 0.774 0.7901 8,288
11th Aug 2025 (Mon) 0.78 0.8025 0.78 0.804 1,472
8th Aug 2025 (Fri) 0.78 0.78 0.765 0.7702 4,818
7th Aug 2025 (Thu) 0.7705 0.8159 0.7546 0.775 19,142
6th Aug 2025 (Wed) 0.6879 0.7375 0.6879 0.7402 2,839
5th Aug 2025 (Tue) 0.71 0.71 0.6723 0.7149 8,179
4th Aug 2025 (Mon) 0.7108 0.7178 0.7075 0.7212 90,081
1st Aug 2025 (Fri) 0.7355 0.747 0.7355 0.7807 1,656
31st Jul 2025 (Thu) 0.7958 0.7958 0.751 0.7781 12,963
30th Jul 2025 (Wed) 0.75 0.821 0.72 0.8217 11,952
29th Jul 2025 (Tue) 0.75 0.75 0.7081 0.72 18,828
28th Jul 2025 (Mon) 0.77 0.7797 0.76 0.761 17,611
25th Jul 2025 (Fri) 0.701 0.7811 0.701 0.775 74,775
24th Jul 2025 (Thu) 0.7244 0.7488 0.7244 0.754 2,813
23rd Jul 2025 (Wed) 0.7201 0.735 0.7101 0.74 20,297
22nd Jul 2025 (Tue) 0.6902 0.734 0.684 0.7253 17,782
FTSE 100 Latest
Value9,226.68
Change10.01