Indivior (INDV) Share Price

Health Care Sector


Date Open High Low Close* Volume
28/03/2024 1,708.00p 1,726.00p 1,694.00p 1,694.00p 317493
27/03/2024 1,658.00p 1,705.00p 1,648.00p 1,705.00p 1681345
26/03/2024 1,637.00p 1,663.00p 1,624.00p 1,658.00p 247273
25/03/2024 1,620.00p 1,663.00p 1,620.00p 1,650.00p 218314
22/03/2024 1,625.00p 1,652.00p 1,618.00p 1,644.00p 206597
21/03/2024 1,658.00p 1,676.00p 1,608.00p 1,641.00p 277830
20/03/2024 1,625.00p 1,663.00p 1,625.00p 1,607.00p 244145
19/03/2024 1,625.00p 1,663.00p 1,600.00p 1,663.00p 620947
18/03/2024 1,605.00p 1,628.00p 1,604.00p 1,604.00p 228798
15/03/2024 1,627.00p 1,657.00p 1,608.42p 1,620.00p 649463
14/03/2024 1,630.00p 1,644.00p 1,605.00p 1,631.00p 293256
13/03/2024 1,700.00p 1,700.00p 1,622.00p 1,633.00p 321397
12/03/2024 1,683.00p 1,705.00p 1,665.00p 1,675.00p 544431
11/03/2024 1,658.00p 1,670.00p 1,609.00p 1,650.00p 307947
08/03/2024 1,692.00p 1,719.00p 1,647.00p 1,671.00p 257076
07/03/2024 1,696.00p 1,732.00p 1,686.00p 1,718.00p 199016
06/03/2024 1,700.00p 1,726.00p 1,675.00p 1,719.00p 195188
05/03/2024 1,730.00p 1,770.00p 1,698.00p 1,705.00p 231044
04/03/2024 1,763.00p 1,770.00p 1,632.00p 1,735.00p 597116
01/03/2024 1,704.00p 1,770.00p 1,681.00p 1,764.00p 378639
29/02/2024 1,740.00p 1,750.00p 1,715.00p 1,715.00p 579568
28/02/2024 1,727.00p 1,745.00p 1,702.00p 1,719.00p 403833
27/02/2024 1,686.00p 1,725.00p 1,671.00p 1,725.00p 375832
26/02/2024 1,691.00p 1,727.00p 1,656.00p 1,699.00p 506742
23/02/2024 1,655.00p 1,709.00p 1,595.57p 1,687.00p 775856
22/02/2024 1,470.00p 1,685.00p 1,462.28p 1,660.00p 1062647
21/02/2024 1,300.00p 1,356.00p 1,292.00p 1,356.00p 664465
20/02/2024 1,381.00p 1,384.00p 1,314.00p 1,314.00p 237090
19/02/2024 1,404.00p 1,407.00p 1,338.00p 1,347.00p 348058
16/02/2024 1,429.00p 1,443.00p 1,404.00p 1,404.00p 266263
15/02/2024 1,430.00p 1,440.00p 1,417.00p 1,428.00p 260366
14/02/2024 1,410.00p 1,430.00p 1,387.00p 1,430.00p 161791
13/02/2024 1,422.00p 1,424.00p 1,385.00p 1,401.00p 215220
12/02/2024 1,431.00p 1,431.00p 1,379.00p 1,400.00p 408786
09/02/2024 1,402.00p 1,410.00p 1,371.00p 1,388.00p 218469
08/02/2024 1,369.00p 1,381.00p 1,361.00p 1,372.00p 372567
07/02/2024 1,377.00p 1,399.00p 1,367.00p 1,376.00p 222789
06/02/2024 1,370.00p 1,397.00p 1,358.00p 1,383.00p 374026
05/02/2024 1,369.00p 1,394.76p 1,357.00p 1,363.00p 284505
02/02/2024 1,371.00p 1,401.00p 1,361.37p 1,363.00p 206861
01/02/2024 1,358.00p 1,397.00p 1,349.00p 1,351.00p 157082
31/01/2024 1,358.00p 1,396.00p 1,358.00p 1,387.00p 526478
30/01/2024 1,365.00p 1,400.00p 1,349.00p 1,358.00p 203283
29/01/2024 1,363.00p 1,378.00p 1,346.00p 1,355.00p 199661
26/01/2024 1,398.00p 1,406.00p 1,368.00p 1,368.00p 300534
25/01/2024 1,397.00p 1,418.00p 1,387.00p 1,403.00p 267891
24/01/2024 1,359.00p 1,404.00p 1,343.00p 1,404.00p 615309
23/01/2024 1,304.00p 1,357.00p 1,301.00p 1,350.00p 784868
22/01/2024 1,249.00p 1,279.00p 1,234.00p 1,275.00p 614055
19/01/2024 1,237.00p 1,237.00p 1,204.00p 1,230.00p 206523
18/01/2024 1,215.00p 1,227.00p 1,203.00p 1,204.00p 323631
17/01/2024 1,226.00p 1,243.00p 1,215.00p 1,225.00p 251515
16/01/2024 1,233.00p 1,237.00p 1,199.00p 1,231.00p 153519
15/01/2024 1,212.00p 1,230.00p 1,211.00p 1,215.00p 144064
12/01/2024 1,200.00p 1,237.00p 1,200.00p 1,230.00p 139141
11/01/2024 1,220.00p 1,240.00p 1,209.00p 1,212.00p 327998
10/01/2024 1,203.00p 1,210.00p 1,184.00p 1,202.00p 169403
09/01/2024 1,214.00p 1,216.00p 1,196.00p 1,210.00p 193071
08/01/2024 1,166.00p 1,203.00p 1,159.00p 1,203.00p 336013
05/01/2024 1,201.00p 1,210.00p 1,175.00p 1,184.00p 247827
04/01/2024 1,208.00p 1,219.00p 1,185.00p 1,196.00p 268764
03/01/2024 1,217.00p 1,224.00p 1,190.00p 1,199.00p 2053274
02/01/2024 1,213.00p 1,216.60p 1,186.00p 1,208.00p 215863
29/12/2023 1,154.00p 1,199.00p 1,154.00p 1,185.00p 89474
28/12/2023 1,196.00p 1,211.00p 1,164.00p 1,182.00p 184460
27/12/2023 1,180.00p 1,199.00p 1,178.00p 1,190.00p 400259
22/12/2023 1,180.00p 1,185.00p 1,165.00p 1,174.00p 128836
21/12/2023 1,200.00p 1,200.00p 1,144.00p 1,171.00p 311645
20/12/2023 1,155.00p 1,199.00p 1,150.00p 1,178.00p 287476
19/12/2023 1,140.00p 1,155.00p 1,125.00p 1,147.00p 483811
18/12/2023 1,137.00p 1,170.00p 1,130.00p 1,135.00p 478723
15/12/2023 1,201.00p 1,248.00p 1,137.00p 1,137.00p 821003
14/12/2023 1,183.00p 1,235.00p 1,158.00p 1,230.00p 331066
13/12/2023 1,153.00p 1,174.00p 1,147.00p 1,165.00p 240209
12/12/2023 1,180.00p 1,189.00p 1,146.00p 1,153.00p 1004238
11/12/2023 1,170.00p 1,202.00p 1,170.00p 1,178.00p 233664
08/12/2023 1,194.00p 1,202.00p 1,171.00p 1,192.00p 350069
07/12/2023 1,184.00p 1,199.00p 1,156.00p 1,180.00p 487476
06/12/2023 1,246.00p 1,263.00p 1,185.00p 1,185.00p 682436
05/12/2023 1,323.00p 1,380.00p 1,251.00p 1,251.00p 615225
04/12/2023 1,299.00p 1,329.00p 1,292.00p 1,319.00p 206702
01/12/2023 1,280.00p 1,303.00p 1,272.00p 1,300.00p 183034
30/11/2023 1,302.00p 1,317.00p 1,273.00p 1,288.00p 761374
29/11/2023 1,238.00p 1,302.00p 1,226.00p 1,300.00p 685577
28/11/2023 1,253.00p 1,262.00p 1,221.00p 1,238.00p 400545
27/11/2023 1,286.00p 1,338.00p 1,262.00p 1,262.00p 386227
24/11/2023 1,344.00p 1,358.00p 1,308.00p 1,308.00p 144099
23/11/2023 1,301.00p 1,367.00p 1,301.00p 1,350.00p 129144
22/11/2023 1,314.00p 1,360.00p 1,314.00p 1,335.00p 250840
21/11/2023 1,351.00p 1,384.00p 1,343.00p 1,346.00p 166478
20/11/2023 1,354.00p 1,375.00p 1,334.00p 1,350.00p 264584
17/11/2023 1,299.00p 1,358.00p 1,291.00p 1,330.00p 908713
16/11/2023 1,349.00p 1,349.00p 1,294.00p 1,299.00p 171554
15/11/2023 1,345.00p 1,366.00p 1,291.00p 1,317.00p 301241
14/11/2023 1,264.00p 1,356.00p 1,249.00p 1,347.00p 279423
13/11/2023 1,292.00p 1,311.00p 1,241.00p 1,259.00p 429593
10/11/2023 1,370.00p 1,372.00p 1,252.00p 1,293.00p 677849
09/11/2023 1,539.00p 1,539.00p 1,351.00p 1,376.00p 388318
08/11/2023 1,550.00p 1,595.00p 1,537.00p 1,539.00p 143607
07/11/2023 1,561.00p 1,611.00p 1,538.00p 1,559.00p 172575
06/11/2023 1,610.00p 1,624.00p 1,573.00p 1,575.00p 83718
03/11/2023 1,635.00p 1,659.00p 1,600.00p 1,611.00p 109733
02/11/2023 1,612.00p 1,655.00p 1,582.00p 1,638.00p 290807
01/11/2023 1,586.00p 1,605.00p 1,565.00p 1,593.00p 175469
31/10/2023 1,566.00p 1,602.12p 1,566.00p 1,575.00p 380813
30/10/2023 1,576.00p 1,604.00p 1,557.00p 1,584.00p 159208
27/10/2023 1,589.00p 1,613.00p 1,565.00p 1,576.00p 153037
26/10/2023 1,625.00p 1,652.00p 1,590.00p 1,590.00p 553279
25/10/2023 1,627.00p 1,666.00p 1,596.00p 1,643.00p 268509
24/10/2023 1,626.00p 1,636.00p 1,558.00p 1,618.00p 260438
23/10/2023 1,581.00p 1,652.00p 1,513.00p 1,587.00p 470143
20/10/2023 1,532.00p 1,532.05p 1,497.00p 1,509.00p 317979
19/10/2023 1,535.00p 1,549.00p 1,517.00p 1,532.00p 258909
18/10/2023 1,558.00p 1,596.00p 1,540.00p 1,548.00p 311888
17/10/2023 1,572.00p 1,590.00p 1,546.00p 1,575.00p 211747
16/10/2023 1,614.00p 1,614.00p 1,550.00p 1,560.00p 275404
13/10/2023 1,597.00p 1,627.00p 1,570.00p 1,576.00p 180703
12/10/2023 1,648.00p 1,668.00p 1,623.00p 1,628.00p 146371
11/10/2023 1,676.00p 1,690.00p 1,645.00p 1,648.00p 155041
10/10/2023 1,669.00p 1,702.00p 1,638.00p 1,676.00p 154285
09/10/2023 1,630.00p 1,665.00p 1,613.00p 1,636.00p 326049
06/10/2023 1,657.00p 1,657.00p 1,622.00p 1,646.00p 172618
05/10/2023 1,636.00p 1,657.00p 1,631.00p 1,641.00p 147114
04/10/2023 1,662.00p 1,681.00p 1,621.00p 1,625.00p 228022
03/10/2023 1,710.00p 1,743.00p 1,659.00p 1,662.00p 134502
02/10/2023 1,818.00p 1,829.00p 1,726.00p 1,726.00p 210470
29/09/2023 1,726.00p 1,808.00p 1,723.00p 1,779.00p 239766
28/09/2023 1,752.00p 1,772.00p 1,751.00p 1,763.00p 75713
27/09/2023 1,782.00p 1,786.00p 1,758.00p 1,760.00p 405244
26/09/2023 1,765.00p 1,787.00p 1,761.00p 1,776.00p 99590
25/09/2023 1,760.00p 1,803.00p 1,756.00p 1,780.00p 103399
22/09/2023 1,728.00p 1,811.00p 1,728.00p 1,792.00p 310309
21/09/2023 1,750.00p 1,790.00p 1,750.00p 1,761.00p 117897
20/09/2023 1,706.00p 1,780.00p 1,706.00p 1,764.00p 209125
19/09/2023 1,720.00p 1,755.00p 1,720.00p 1,745.00p 72410
18/09/2023 1,785.00p 1,805.00p 1,742.00p 1,753.00p 144332
15/09/2023 1,845.00p 1,877.20p 1,809.00p 1,809.00p 456176
14/09/2023 1,818.00p 1,856.00p 1,806.00p 1,856.00p 162161
13/09/2023 1,802.00p 1,818.00p 1,798.00p 1,815.00p 153428
12/09/2023 1,800.00p 1,840.00p 1,798.00p 1,821.00p 109428
11/09/2023 1,800.00p 1,839.00p 1,784.00p 1,812.00p 264230
08/09/2023 1,803.00p 1,843.00p 1,794.00p 1,836.00p 97547
07/09/2023 1,769.00p 1,823.00p 1,758.00p 1,812.00p 74578
06/09/2023 1,774.00p 1,802.00p 1,774.00p 1,798.00p 116407
05/09/2023 1,818.00p 1,841.00p 1,804.00p 1,813.00p 77650
04/09/2023 1,800.00p 1,850.00p 1,800.00p 1,822.00p 58179
01/09/2023 1,803.00p 1,827.00p 1,781.00p 1,819.00p 101039
31/08/2023 1,801.00p 1,853.00p 1,796.00p 1,820.00p 377849
30/08/2023 1,767.00p 1,795.00p 1,767.00p 1,792.00p 152413
29/08/2023 1,777.00p 1,783.00p 1,761.00p 1,779.00p 397872
25/08/2023 1,770.00p 1,774.00p 1,719.00p 1,754.00p 177633
24/08/2023 1,836.00p 1,842.00p 1,764.00p 1,773.00p 163673
23/08/2023 1,831.00p 1,847.00p 1,818.00p 1,820.00p 151522
22/08/2023 1,808.00p 1,857.20p 1,808.00p 1,842.00p 199866
21/08/2023 1,795.00p 1,842.00p 1,773.00p 1,829.00p 342552
18/08/2023 1,804.00p 1,810.00p 1,744.00p 1,759.00p 1086451
17/08/2023 1,759.00p 1,826.00p 1,759.00p 1,805.00p 140991
16/08/2023 1,810.00p 1,828.00p 1,792.12p 1,817.00p 115320
15/08/2023 1,839.00p 1,840.40p 1,809.00p 1,822.00p 146371
14/08/2023 1,838.00p 1,861.00p 1,818.00p 1,833.00p 98005
11/08/2023 1,850.00p 1,864.00p 1,823.00p 1,860.00p 131819
10/08/2023 1,862.00p 1,895.00p 1,862.00p 1,870.00p 225710
09/08/2023 1,866.00p 1,885.00p 1,850.26p 1,885.00p 542103
08/08/2023 1,825.00p 1,866.00p 1,806.00p 1,858.00p 166752
07/08/2023 1,815.00p 1,849.00p 1,815.00p 1,837.00p 167945
04/08/2023 1,823.00p 1,848.00p 1,804.00p 1,845.00p 299981
03/08/2023 1,779.00p 1,811.00p 1,761.00p 1,797.00p 251492
02/08/2023 1,783.00p 1,783.00p 1,742.00p 1,779.00p 145424
01/08/2023 1,752.00p 1,800.00p 1,730.00p 1,788.00p 224377
31/07/2023 1,770.00p 1,772.00p 1,736.00p 1,753.00p 289123
28/07/2023 1,864.00p 1,885.00p 1,767.00p 1,772.00p 372394
27/07/2023 1,862.00p 1,927.00p 1,725.40p 1,825.00p 1170152
26/07/2023 1,854.00p 1,889.00p 1,840.00p 1,874.00p 296713
25/07/2023 1,850.00p 1,891.00p 1,850.00p 1,882.00p 96052
24/07/2023 1,850.00p 1,938.00p 1,850.00p 1,877.00p 296436
21/07/2023 1,851.00p 1,915.00p 1,851.00p 1,885.00p 204549
20/07/2023 1,887.00p 1,887.00p 1,841.00p 1,884.00p 202159
19/07/2023 1,762.00p 1,852.00p 1,762.00p 1,850.00p 360320
18/07/2023 1,751.00p 1,787.00p 1,729.00p 1,780.00p 667906
17/07/2023 1,729.00p 1,752.00p 1,727.96p 1,738.00p 190919
14/07/2023 1,730.00p 1,756.00p 1,727.00p 1,741.00p 213723
13/07/2023 1,790.00p 1,803.00p 1,760.73p 1,765.00p 158595
12/07/2023 1,797.00p 1,797.00p 1,741.00p 1,780.00p 479145
11/07/2023 1,771.00p 1,780.00p 1,742.00p 1,757.00p 204472
10/07/2023 1,794.00p 1,825.00p 1,766.00p 1,771.00p 257630
07/07/2023 1,721.00p 1,816.00p 1,720.15p 1,801.00p 214283
06/07/2023 1,807.00p 1,807.00p 1,750.00p 1,760.00p 462445
05/07/2023 1,819.00p 1,845.00p 1,775.00p 1,799.00p 2783998
04/07/2023 1,774.00p 1,826.00p 1,774.00p 1,811.00p 2687668
03/07/2023 1,830.00p 1,877.00p 1,804.00p 1,805.00p 1028748
30/06/2023 1,786.00p 1,850.20p 1,782.00p 1,823.00p 1336688
29/06/2023 1,771.00p 1,796.00p 1,752.22p 1,787.00p 107581
28/06/2023 1,782.00p 1,783.00p 1,752.00p 1,772.00p 237055
27/06/2023 1,841.00p 1,841.00p 1,768.00p 1,779.00p 270474
26/06/2023 1,799.00p 1,818.00p 1,777.00p 1,802.00p 239947
23/06/2023 1,783.00p 1,817.00p 1,781.00p 1,786.00p 165033
22/06/2023 1,781.00p 1,790.00p 1,754.00p 1,787.00p 140221
21/06/2023 1,753.00p 1,794.00p 1,753.00p 1,781.00p 190696
20/06/2023 1,753.00p 1,780.00p 1,713.46p 1,769.00p 244710
19/06/2023 1,750.00p 1,757.00p 1,718.00p 1,725.00p 638965

*Close Price adjusted for both dividends and splits