Indivior (INDV) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Indivior

Date Open High Low Close* Volume
26/05/2016 880.00p 883.50p 863.00p 865.50p 350980
25/05/2016 864.50p 892.00p 853.50p 874.00p 520296
24/05/2016 852.00p 860.50p 842.00p 850.00p 323770
23/05/2016 810.00p 861.50p 810.00p 846.00p 311926
20/05/2016 827.50p 831.50p 795.00p 819.00p 289331
19/05/2016 813.50p 839.50p 805.88p 825.50p 262706
18/05/2016 807.50p 822.50p 803.00p 819.00p 257814
17/05/2016 807.50p 827.00p 802.50p 812.00p 269419
16/05/2016 807.50p 817.30p 793.00p 804.00p 186614
13/05/2016 776.50p 814.50p 767.00p 812.00p 343453
12/05/2016 770.50p 814.00p 758.50p 779.50p 411163
11/05/2016 779.50p 800.00p 771.80p 781.00p 328852
10/05/2016 774.00p 804.00p 766.95p 782.00p 280085
09/05/2016 761.50p 780.00p 755.75p 765.00p 341919
06/05/2016 746.50p 770.00p 741.50p 756.00p 444538
05/05/2016 739.50p 770.00p 730.00p 745.00p 354522
04/05/2016 722.50p 753.00p 717.80p 745.00p 503151
03/05/2016 785.50p 815.50p 680.00p 736.50p 785269
29/04/2016 806.50p 834.50p 793.00p 804.00p 321505
28/04/2016 836.50p 842.00p 772.50p 810.00p 409567
27/04/2016 832.00p 863.00p 829.50p 842.00p 223201
26/04/2016 847.50p 858.50p 827.50p 828.00p 224645
25/04/2016 828.50p 855.00p 828.50p 854.00p 186572
22/04/2016 837.00p 852.00p 837.00p 848.00p 210967
21/04/2016 852.50p 856.00p 829.50p 842.50p 225315
20/04/2016 835.50p 849.00p 816.00p 846.00p 334339
19/04/2016 844.00p 863.37p 832.50p 834.00p 297047
18/04/2016 834.00p 855.00p 825.07p 845.00p 290669
15/04/2016 791.50p 839.50p 789.50p 835.00p 362627
14/04/2016 829.00p 839.00p 776.50p 791.00p 310269
13/04/2016 819.50p 834.50p 814.50p 831.00p 200549
12/04/2016 857.50p 857.50p 812.00p 818.00p 322641
11/04/2016 850.50p 868.00p 847.00p 860.00p 231230
08/04/2016 840.00p 855.00p 833.00p 855.00p 235963
07/04/2016 837.00p 864.50p 822.50p 836.00p 299039
06/04/2016 823.50p 836.00p 813.50p 834.00p 196219
05/04/2016 825.00p 829.50p 806.60p 816.00p 210427
04/04/2016 822.00p 836.90p 817.00p 832.50p 343538
01/04/2016 810.00p 824.50p 800.55p 819.50p 270044
31/03/2016 814.00p 828.50p 813.50p 815.50p 241081
30/03/2016 810.00p 829.50p 810.00p 822.00p 312534
29/03/2016 817.50p 818.00p 804.30p 818.00p 169284
24/03/2016 824.50p 826.00p 807.00p 811.50p 184432
23/03/2016 825.50p 834.00p 822.50p 829.50p 209376
22/03/2016 809.50p 825.00p 796.15p 824.00p 219507
21/03/2016 803.00p 820.00p 792.85p 809.50p 106655
18/03/2016 809.00p 819.00p 788.50p 808.00p 393023
17/03/2016 832.50p 834.00p 801.80p 810.50p 288916
16/03/2016 835.00p 835.50p 808.00p 831.00p 319821
15/03/2016 816.00p 843.50p 813.00p 832.50p 415146
14/03/2016 804.00p 823.50p 798.50p 822.50p 337430
11/03/2016 790.50p 803.00p 778.50p 800.50p 345621
10/03/2016 794.50p 805.00p 778.00p 781.00p 801886
09/03/2016 805.50p 813.00p 782.50p 795.00p 431591
08/03/2016 810.00p 821.00p 798.00p 813.50p 243333
07/03/2016 793.50p 832.50p 793.50p 823.00p 368274
04/03/2016 807.50p 809.00p 792.50p 795.50p 253474
03/03/2016 827.00p 827.00p 797.50p 805.00p 321229
02/03/2016 855.00p 855.00p 823.00p 829.50p 312718
01/03/2016 844.50p 851.50p 830.50p 847.00p 315556
29/02/2016 818.00p 851.00p 815.24p 842.50p 428297
26/02/2016 829.50p 832.50p 803.50p 830.50p 291804
25/02/2016 848.50p 858.00p 818.00p 820.50p 283039
24/02/2016 837.50p 837.50p 808.00p 832.00p 423126
23/02/2016 798.00p 836.50p 788.50p 827.00p 446972
22/02/2016 780.50p 812.50p 778.50p 793.00p 378126
19/02/2016 851.00p 858.00p 761.50p 772.50p 688525
18/02/2016 735.50p 876.50p 713.50p 855.00p 809439
17/02/2016 722.50p 744.50p 721.50p 738.50p 253788
16/02/2016 715.00p 720.00p 700.00p 718.00p 243234
15/02/2016 716.50p 733.00p 700.50p 706.50p 218201
12/02/2016 691.00p 710.50p 691.00p 701.50p 246151
11/02/2016 690.00p 715.50p 690.00p 693.50p 298319
10/02/2016 663.50p 702.50p 650.33p 702.50p 551046
09/02/2016 665.00p 669.50p 633.00p 654.00p 500577
08/02/2016 706.50p 714.86p 662.00p 664.50p 210488
05/02/2016 714.00p 734.50p 696.50p 700.00p 338651
04/02/2016 724.50p 725.00p 696.00p 713.50p 290694
03/02/2016 748.50p 757.07p 713.50p 717.00p 313232
02/02/2016 744.50p 762.50p 744.50p 750.50p 182944
01/02/2016 755.00p 769.00p 746.16p 757.50p 256809
29/01/2016 779.00p 782.00p 751.50p 755.50p 163877
28/01/2016 775.00p 780.70p 762.00p 773.50p 186771
27/01/2016 771.50p 786.00p 770.65p 782.00p 165297
26/01/2016 763.00p 784.00p 763.00p 777.00p 174520
25/01/2016 794.50p 798.50p 768.50p 776.00p 172646
22/01/2016 795.50p 795.50p 774.50p 786.00p 206008
21/01/2016 754.50p 780.00p 754.50p 776.50p 165901
20/01/2016 803.50p 803.50p 751.50p 751.50p 276500
19/01/2016 815.50p 822.50p 799.10p 812.50p 169455
18/01/2016 831.00p 835.50p 803.50p 807.00p 125353
15/01/2016 823.50p 842.50p 819.50p 833.00p 228173
14/01/2016 848.50p 850.50p 816.50p 819.00p 299257
13/01/2016 851.50p 867.00p 835.69p 850.00p 450878
12/01/2016 895.00p 897.21p 843.00p 851.00p 447346
11/01/2016 910.00p 917.50p 893.00p 897.00p 276074
08/01/2016 883.00p 919.50p 883.00p 914.50p 187730
07/01/2016 922.50p 922.50p 876.50p 885.50p 299485
06/01/2016 939.00p 959.50p 922.00p 933.00p 273441
05/01/2016 929.00p 951.00p 929.00p 949.00p 258696
04/01/2016 912.00p 946.50p 912.00p 930.00p 234992
31/12/2015 967.50p 967.50p 934.00p 939.00p 58227
30/12/2015 943.50p 950.50p 930.00p 942.00p 150906
29/12/2015 937.50p 950.50p 934.00p 950.00p 156331
24/12/2015 941.00p 947.50p 937.28p 943.50p 26825
23/12/2015 944.00p 948.00p 934.40p 943.00p 140095
22/12/2015 946.50p 955.00p 930.50p 939.50p 124416
21/12/2015 947.00p 950.00p 938.50p 941.50p 183778
18/12/2015 940.00p 950.50p 936.33p 947.50p 333772
17/12/2015 940.00p 953.50p 931.00p 950.00p 381729
16/12/2015 959.00p 959.00p 909.50p 925.00p 484013
15/12/2015 965.00p 971.50p 937.27p 955.00p 357960
14/12/2015 983.50p 984.00p 970.00p 970.00p 217775
11/12/2015 969.50p 988.00p 969.50p 977.50p 222064
10/12/2015 971.00p 988.50p 966.50p 975.00p 226539
09/12/2015 976.50p 991.00p 948.79p 970.00p 377501
08/12/2015 968.50p 973.50p 963.50p 967.50p 127850
07/12/2015 976.50p 995.84p 973.50p 975.00p 209331
04/12/2015 964.50p 989.00p 964.50p 978.50p 282781
03/12/2015 968.00p 991.00p 968.00p 973.50p 165985
02/12/2015 985.00p 992.00p 973.02p 976.50p 200507
01/12/2015 975.00p 989.50p 958.00p 982.00p 312146
30/11/2015 957.50p 979.50p 946.00p 977.50p 289778
27/11/2015 954.50p 965.50p 943.50p 957.50p 249825
26/11/2015 953.50p 962.00p 942.12p 959.50p 157715
25/11/2015 955.50p 965.00p 942.50p 950.00p 394223
24/11/2015 973.00p 977.61p 959.90p 975.00p 139913
23/11/2015 975.00p 991.98p 972.00p 984.00p 150631
20/11/2015 975.50p 985.00p 972.50p 981.00p 214773
19/11/2015 1,000.00p 1,000.00p 963.85p 976.00p 136635
18/11/2015 992.50p 1,001.00p 979.00p 982.50p 136532
17/11/2015 1,000.00p 1,016.00p 1,000.00p 1,000.50p 166541
16/11/2015 982.50p 999.50p 974.00p 996.50p 204462
13/11/2015 988.00p 996.00p 971.00p 996.00p 169643
12/11/2015 993.00p 1,017.50p 980.00p 990.50p 284223
11/11/2015 980.00p 1,005.50p 979.50p 996.50p 276835
10/11/2015 973.50p 987.00p 973.50p 978.00p 181107
09/11/2015 977.50p 984.00p 956.50p 977.00p 333670
06/11/2015 971.50p 988.00p 958.50p 984.00p 220352
05/11/2015 995.50p 1,013.50p 971.00p 973.50p 225648
04/11/2015 1,000.50p 1,010.91p 992.50p 1,000.00p 311056
03/11/2015 1,080.00p 1,080.00p 975.00p 995.50p 677243
02/11/2015 1,016.50p 1,071.00p 1,012.00p 1,067.50p 282237
30/10/2015 1,054.00p 1,055.50p 1,019.00p 1,028.00p 269704
29/10/2015 1,039.50p 1,065.00p 1,035.00p 1,050.00p 445680
28/10/2015 1,053.50p 1,062.50p 1,035.50p 1,047.00p 320815
27/10/2015 1,059.50p 1,069.00p 1,043.50p 1,050.00p 248159
26/10/2015 1,037.00p 1,083.00p 1,037.00p 1,067.50p 343344
23/10/2015 1,067.50p 1,067.50p 1,014.09p 1,042.00p 481384
22/10/2015 1,060.00p 1,067.50p 1,052.50p 1,065.00p 330818
21/10/2015 1,064.00p 1,075.00p 1,050.50p 1,067.50p 236167
20/10/2015 1,052.50p 1,084.00p 1,043.50p 1,072.00p 265829
19/10/2015 1,061.50p 1,075.00p 1,053.50p 1,063.50p 243677
16/10/2015 1,075.00p 1,075.00p 1,054.00p 1,070.00p 297600
15/10/2015 1,050.50p 1,074.50p 1,042.50p 1,074.00p 235278
14/10/2015 1,025.00p 1,048.00p 1,023.50p 1,040.50p 221598
13/10/2015 1,060.00p 1,061.72p 1,027.52p 1,032.00p 202743
12/10/2015 1,074.50p 1,084.50p 1,047.00p 1,063.50p 214952
09/10/2015 1,115.50p 1,116.20p 1,075.00p 1,083.00p 297098
08/10/2015 1,095.00p 1,110.00p 1,084.00p 1,107.50p 366616
07/10/2015 1,180.50p 1,180.50p 1,079.00p 1,084.50p 521250
06/10/2015 1,160.00p 1,181.00p 1,149.00p 1,172.50p 312779
05/10/2015 1,175.00p 1,178.50p 1,153.00p 1,154.50p 184306
02/10/2015 1,169.00p 1,178.15p 1,141.00p 1,160.00p 202338
01/10/2015 1,142.00p 1,167.00p 1,126.50p 1,162.50p 248946
30/09/2015 1,162.50p 1,170.00p 1,129.00p 1,133.00p 256105
29/09/2015 1,127.50p 1,159.00p 1,127.50p 1,144.50p 441032
28/09/2015 1,139.50p 1,173.00p 1,139.50p 1,150.00p 387422
25/09/2015 1,123.00p 1,155.50p 1,113.50p 1,153.50p 190032
24/09/2015 1,112.00p 1,118.15p 1,090.00p 1,094.50p 203554
23/09/2015 1,101.50p 1,126.00p 1,100.50p 1,115.50p 174220
22/09/2015 1,120.50p 1,125.00p 1,094.00p 1,099.50p 290235
21/09/2015 1,100.00p 1,115.50p 1,090.00p 1,097.00p 164547
18/09/2015 1,095.50p 1,113.50p 1,090.00p 1,102.50p 421632
17/09/2015 1,088.00p 1,110.00p 1,067.00p 1,102.00p 267782
16/09/2015 1,097.00p 1,099.68p 1,074.00p 1,088.00p 184496
15/09/2015 1,092.00p 1,101.50p 1,074.00p 1,090.50p 127053
14/09/2015 1,101.00p 1,105.50p 1,085.00p 1,087.50p 174193
11/09/2015 1,097.50p 1,107.00p 1,083.50p 1,100.00p 155467
10/09/2015 1,102.00p 1,117.00p 1,098.50p 1,101.00p 123850
09/09/2015 1,124.00p 1,127.50p 1,112.50p 1,115.00p 159804
08/09/2015 1,121.00p 1,130.00p 1,105.00p 1,107.50p 112684
07/09/2015 1,122.50p 1,123.00p 1,101.50p 1,111.50p 91752
04/09/2015 1,131.50p 1,143.09p 1,105.00p 1,107.00p 209580
03/09/2015 1,100.00p 1,169.00p 1,082.50p 1,145.50p 371611
02/09/2015 1,103.00p 1,120.50p 1,082.40p 1,086.00p 230557
01/09/2015 1,065.50p 1,101.50p 1,061.00p 1,092.50p 364950
28/08/2015 1,100.00p 1,119.00p 1,098.50p 1,117.50p 230883
27/08/2015 1,092.50p 1,102.50p 1,073.50p 1,097.50p 349991
26/08/2015 1,071.00p 1,102.00p 1,057.00p 1,074.00p 367887
25/08/2015 1,077.00p 1,097.73p 1,068.50p 1,082.50p 335040
24/08/2015 1,067.50p 1,088.00p 1,026.50p 1,066.00p 393299
21/08/2015 1,102.00p 1,117.50p 1,080.50p 1,100.50p 523344
20/08/2015 1,155.50p 1,169.50p 1,127.50p 1,131.50p 329262
19/08/2015 1,192.50p 1,205.00p 1,156.00p 1,165.00p 285068
18/08/2015 1,204.50p 1,229.00p 1,192.00p 1,202.00p 170666
17/08/2015 1,206.50p 1,229.00p 1,200.05p 1,210.50p 183295
14/08/2015 1,219.50p 1,243.00p 1,201.50p 1,205.00p 204272
13/08/2015 1,207.50p 1,235.00p 1,197.50p 1,221.50p 178175
12/08/2015 1,208.50p 1,218.27p 1,189.00p 1,194.00p 251270

*Close Price adjusted for both dividends and splits