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
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
5th Dec 2025 (Fri) 0.1003 0.1089 0.1003 0.1025 744,131
4th Dec 2025 (Thu) 0.1018 0.1034 0.0953 0.1025 1,109,945
3rd Dec 2025 (Wed) 0.1197 0.1197 0.0961 0.1145 1,206,080
2nd Dec 2025 (Tue) 0.1255 0.1267 0.1211 0.128 5,973,962
1st Dec 2025 (Mon) 0.1347 0.14 0.1216 0.1288 11,611,105
28th Nov 2025 (Fri) 0.125 0.13 0.12 0.1241 1,427,393
27th Nov 2025 (Thu) 0.1528 0.1555 0.1275 0.137 2,581,754
26th Nov 2025 (Wed) 0.1528 0.1555 0.1275 0.137 2,729,506
25th Nov 2025 (Tue) 0.1877 0.22 0.1656 0.173 24,605,417
24th Nov 2025 (Mon) 0.1752 0.19 0.1467 0.1616 48,596,683
21st Nov 2025 (Fri) 0.1412 0.1999 0.1085 0.1212 29,751,593
20th Nov 2025 (Thu) 0.1314 0.139 0.1255 0.1047 46,218,696
19th Nov 2025 (Wed) 0.1367 0.1413 0.1011 0.1047 7,194,371
18th Nov 2025 (Tue) 0.3189 0.3483 0.2505 0.269 3,065,654
17th Nov 2025 (Mon) 0.717 0.717 0.4125 0.4444 243,344
14th Nov 2025 (Fri) 0.6993 0.789 0.6993 0.783 8,876
13th Nov 2025 (Thu) 0.6899 0.6899 0.6701 0.6701 1,454
12th Nov 2025 (Wed) 0.6925 0.6949 0.6925 0.6905 2,157
11th Nov 2025 (Tue) 0.7145 0.7145 0.69 0.704 409
10th Nov 2025 (Mon) 0.74 0.74 0.7152 0.7224 2,078
7th Nov 2025 (Fri) 0.79 0.79 0.7015 0.7374 7,120
6th Nov 2025 (Thu) 0.82 0.82 0.81 0.8151 687
5th Nov 2025 (Wed) 0.7901 0.809 0.7901 0.8207 1,058
4th Nov 2025 (Tue) 0.805 0.8112 0.805 0.8112 0
3rd Nov 2025 (Mon) 0.805 0.831 0.76 0.8112 15,286
31st Oct 2025 (Fri) 0.811 0.8245 0.801 0.8105 3,751
30th Oct 2025 (Thu) 0.8446 0.8446 0.8107 0.8288 3,438
29th Oct 2025 (Wed) 0.8527 0.8527 0.843 0.8435 4,004
28th Oct 2025 (Tue) 0.851 0.87 0.83 0.8705 17,084
27th Oct 2025 (Mon) 0.85 0.8825 0.8118 0.876 1,556
24th Oct 2025 (Fri) 0.881 0.8988 0.8745 0.89 2,595
23rd Oct 2025 (Thu) 0.8901 0.93 0.8823 0.8949 2,850
22nd Oct 2025 (Wed) 0.9992 1.01 0.8541 0.9241 122,495
21st Oct 2025 (Tue) 0.9366 0.96 0.9305 0.96 3,600
20th Oct 2025 (Mon) 0.9369 0.9408 0.9201 0.938 1,417
FTSE 100 Latest
Value9,774.32
Change89.53