Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/02/2021 640.00p 668.46p 636.28p 652.00p 436070
19/02/2021 688.00p 696.00p 627.05p 638.00p 572129
18/02/2021 737.50p 749.00p 696.50p 696.50p 743224
17/02/2021 720.00p 750.50p 706.00p 745.00p 402523
16/02/2021 711.50p 726.00p 710.00p 710.50p 164595
15/02/2021 710.00p 723.45p 697.50p 720.00p 135615
12/02/2021 690.00p 708.50p 687.00p 698.00p 191653
11/02/2021 712.50p 720.00p 689.00p 699.50p 346514
10/02/2021 720.00p 729.50p 705.39p 716.00p 194594
09/02/2021 715.00p 718.00p 700.00p 717.00p 143035
08/02/2021 706.50p 724.50p 698.50p 713.00p 146151
05/02/2021 700.00p 715.00p 691.00p 709.00p 347448
04/02/2021 705.00p 716.50p 685.50p 697.00p 254797
03/02/2021 681.50p 704.51p 676.00p 695.50p 279492
02/02/2021 680.00p 701.50p 664.00p 681.50p 174055
01/02/2021 685.00p 700.00p 659.00p 671.00p 230089
29/01/2021 672.50p 687.50p 665.00p 685.00p 239453
28/01/2021 695.00p 703.50p 661.50p 672.50p 194964
27/01/2021 723.00p 739.00p 685.00p 692.00p 331555
26/01/2021 725.00p 727.07p 695.00p 723.50p 629781
25/01/2021 658.50p 660.00p 637.84p 639.50p 330557
22/01/2021 675.50p 675.50p 636.50p 652.00p 239695
21/01/2021 655.00p 674.00p 646.50p 662.50p 296556
20/01/2021 648.50p 669.50p 641.00p 653.00p 458093
19/01/2021 595.00p 665.00p 593.73p 649.00p 350226
18/01/2021 563.50p 598.00p 563.50p 596.00p 232681
15/01/2021 539.00p 590.00p 530.50p 576.50p 419591
14/01/2021 521.00p 528.50p 505.50p 525.00p 279468
13/01/2021 540.00p 540.00p 506.50p 515.00p 201758
12/01/2021 510.00p 528.50p 502.91p 524.00p 221753
11/01/2021 532.50p 532.50p 505.00p 510.00p 169661
08/01/2021 524.00p 535.00p 512.00p 525.50p 303610
07/01/2021 513.50p 517.00p 505.00p 510.00p 147311
06/01/2021 520.00p 527.50p 506.50p 514.00p 128255
05/01/2021 523.00p 523.00p 506.50p 518.50p 230223
04/01/2021 544.00p 552.00p 516.50p 520.00p 267064
31/12/2020 517.50p 544.00p 517.50p 544.00p 225279
30/12/2020 523.00p 526.50p 510.00p 519.00p 336762
29/12/2020 520.50p 533.00p 509.50p 517.00p 440623
24/12/2020 507.50p 513.50p 491.70p 513.50p 118781
23/12/2020 478.25p 499.48p 473.50p 494.25p 321217
22/12/2020 500.00p 500.00p 468.50p 472.75p 318915
21/12/2020 490.00p 493.75p 470.50p 488.50p 291794
18/12/2020 492.00p 508.00p 489.50p 490.00p 567318
17/12/2020 490.00p 503.50p 490.00p 500.00p 240938
16/12/2020 524.00p 524.00p 501.00p 502.00p 279170
15/12/2020 518.50p 531.92p 504.00p 511.50p 206480
14/12/2020 533.50p 543.50p 517.00p 530.50p 183727
11/12/2020 511.00p 531.50p 511.00p 519.00p 141616
10/12/2020 510.00p 529.47p 510.00p 521.50p 162508
09/12/2020 532.50p 536.00p 517.50p 518.00p 204057
08/12/2020 529.00p 532.50p 514.50p 532.50p 464129
07/12/2020 523.50p 525.50p 505.50p 517.50p 315169
04/12/2020 510.00p 527.82p 507.00p 510.00p 323130
03/12/2020 511.00p 518.50p 496.50p 510.00p 355078
02/12/2020 496.75p 511.50p 492.25p 505.00p 634066
01/12/2020 503.50p 510.00p 493.75p 498.75p 324198
30/11/2020 484.25p 555.50p 484.25p 505.50p 1141803
27/11/2020 608.00p 627.50p 335.00p 498.75p 3760431
26/11/2020 635.00p 636.50p 615.00p 622.00p 154448
25/11/2020 664.00p 664.00p 626.50p 628.00p 182108
24/11/2020 666.50p 666.50p 644.50p 649.50p 171867
23/11/2020 655.50p 667.00p 650.00p 657.50p 215461
20/11/2020 635.00p 655.50p 635.00p 655.50p 209845
19/11/2020 647.00p 665.50p 641.00p 646.00p 437580
18/11/2020 638.00p 672.72p 626.00p 648.50p 361931
17/11/2020 614.00p 641.00p 614.00p 625.00p 267534
16/11/2020 632.00p 633.50p 614.50p 630.00p 261367
13/11/2020 613.50p 627.00p 601.77p 625.00p 328174
12/11/2020 632.50p 632.50p 597.50p 615.00p 474320
11/11/2020 594.50p 629.00p 580.50p 629.00p 473135
10/11/2020 583.50p 608.50p 572.00p 590.00p 275486
09/11/2020 579.00p 602.50p 568.50p 583.00p 333553
06/11/2020 582.00p 586.50p 562.73p 586.50p 338019
05/11/2020 584.00p 594.50p 573.00p 582.00p 371488
04/11/2020 555.00p 580.00p 555.00p 580.00p 440538
03/11/2020 540.00p 565.00p 535.50p 565.00p 649748
02/11/2020 555.00p 568.00p 536.00p 538.00p 372993
30/10/2020 523.50p 560.00p 490.75p 551.50p 548658
29/10/2020 533.00p 550.00p 516.00p 521.50p 639284
28/10/2020 525.00p 539.50p 523.00p 530.50p 319975
27/10/2020 522.00p 539.50p 517.00p 535.00p 188057
26/10/2020 504.00p 533.50p 504.00p 525.00p 189874
23/10/2020 495.00p 513.17p 495.00p 511.00p 268917
22/10/2020 505.00p 507.50p 492.75p 501.00p 241094
21/10/2020 510.00p 527.50p 506.50p 510.50p 158587
20/10/2020 520.50p 529.00p 513.50p 520.00p 163251
19/10/2020 517.00p 537.30p 513.00p 525.50p 160801
16/10/2020 517.00p 532.87p 502.50p 525.00p 314763
15/10/2020 517.50p 520.50p 499.25p 509.00p 369927
14/10/2020 557.00p 559.00p 517.00p 529.00p 346651
13/10/2020 544.50p 570.00p 544.00p 552.50p 314641
12/10/2020 529.50p 562.50p 529.50p 553.50p 231634
09/10/2020 531.50p 546.50p 531.00p 539.50p 242716
08/10/2020 556.50p 558.00p 528.50p 529.00p 326830
07/10/2020 540.50p 554.50p 534.50p 546.00p 217330
06/10/2020 540.00p 556.00p 536.00p 541.50p 322375
05/10/2020 560.00p 568.50p 522.00p 545.50p 368354
02/10/2020 576.00p 583.00p 557.50p 560.50p 221916
01/10/2020 575.00p 600.50p 575.00p 576.50p 269438
30/09/2020 566.50p 586.50p 559.50p 585.00p 432366
29/09/2020 575.00p 582.00p 561.00p 571.50p 266364
28/09/2020 620.00p 620.00p 576.00p 577.50p 386576
25/09/2020 590.00p 610.00p 564.00p 610.00p 518362
24/09/2020 590.50p 619.50p 579.50p 590.50p 508284
23/09/2020 572.50p 586.00p 563.50p 579.00p 255203
22/09/2020 564.00p 577.00p 558.00p 567.00p 274687
21/09/2020 613.50p 623.00p 553.00p 575.00p 352463
18/09/2020 595.00p 634.00p 567.50p 608.00p 3148880
17/09/2020 564.00p 585.50p 564.00p 580.50p 126296
16/09/2020 562.00p 580.50p 562.00p 573.00p 187425
15/09/2020 601.00p 601.00p 569.05p 576.50p 257441
14/09/2020 603.00p 603.00p 577.00p 589.50p 151158
11/09/2020 566.50p 605.50p 566.50p 591.00p 212456
10/09/2020 601.50p 609.10p 571.50p 575.00p 294380
09/09/2020 627.50p 633.00p 610.00p 613.50p 255517
08/09/2020 610.00p 647.79p 608.50p 626.00p 198103
07/09/2020 562.00p 622.00p 562.00p 620.00p 195714
04/09/2020 581.50p 586.50p 564.00p 570.50p 348815
03/09/2020 604.00p 604.00p 580.50p 582.50p 303912
02/09/2020 599.50p 615.00p 585.00p 590.00p 225002
01/09/2020 598.00p 615.50p 588.00p 599.50p 436400
28/08/2020 585.00p 593.50p 580.00p 593.50p 334737
27/08/2020 606.50p 606.50p 585.00p 585.50p 107771
26/08/2020 600.00p 603.18p 587.00p 590.50p 178765
25/08/2020 585.00p 606.50p 585.00p 594.00p 155384
24/08/2020 611.50p 618.50p 588.50p 592.50p 258708
21/08/2020 600.00p 617.00p 599.50p 611.00p 237533
20/08/2020 605.00p 612.50p 591.50p 600.00p 425979
19/08/2020 606.50p 616.12p 595.00p 601.50p 229146
18/08/2020 613.00p 622.50p 594.90p 606.50p 308757
17/08/2020 609.00p 609.00p 592.00p 602.00p 225499
14/08/2020 597.50p 618.55p 590.50p 597.50p 169623
13/08/2020 598.50p 622.00p 590.00p 608.00p 256468
12/08/2020 601.50p 605.50p 586.00p 595.00p 244436
11/08/2020 600.00p 611.00p 585.00p 601.50p 295567
10/08/2020 590.00p 607.50p 572.50p 593.50p 358932
07/08/2020 600.00p 612.00p 590.50p 597.50p 202382
06/08/2020 603.50p 615.50p 591.50p 603.00p 318352
05/08/2020 656.50p 671.00p 600.75p 607.50p 729239
04/08/2020 686.50p 697.00p 652.50p 658.50p 328320
03/08/2020 682.50p 705.50p 671.50p 692.50p 523074
31/07/2020 704.50p 724.50p 668.15p 687.00p 373780
30/07/2020 680.00p 731.00p 629.50p 712.00p 834360
29/07/2020 707.50p 712.85p 677.50p 677.50p 532773
28/07/2020 692.00p 733.50p 677.00p 711.00p 942690
27/07/2020 665.00p 829.00p 665.00p 683.00p 2199280
24/07/2020 433.75p 688.00p 416.50p 598.00p 2191425
23/07/2020 442.25p 442.25p 430.75p 433.75p 152449
22/07/2020 447.25p 447.25p 427.75p 435.00p 181653
21/07/2020 420.00p 441.00p 411.50p 436.75p 262884
20/07/2020 403.00p 423.00p 399.00p 415.00p 125605
17/07/2020 388.25p 413.75p 388.25p 412.50p 270965
16/07/2020 399.00p 399.50p 385.46p 395.50p 281276
15/07/2020 404.50p 417.00p 391.00p 392.00p 456606
14/07/2020 432.50p 432.50p 402.93p 409.25p 1263131
13/07/2020 431.50p 443.50p 420.00p 422.00p 435978
10/07/2020 429.50p 455.50p 423.25p 432.25p 348069
09/07/2020 447.25p 450.00p 425.00p 425.25p 307481
08/07/2020 455.00p 458.50p 425.00p 435.00p 524045
07/07/2020 481.50p 485.00p 442.50p 454.00p 455467
06/07/2020 450.00p 498.75p 450.00p 492.00p 617766
03/07/2020 417.00p 461.74p 415.00p 455.00p 449622
02/07/2020 391.50p 418.79p 383.25p 411.75p 579909
01/07/2020 410.25p 434.25p 380.25p 391.25p 1185203
30/06/2020 424.25p 427.50p 401.00p 415.00p 891358
29/06/2020 384.50p 421.75p 381.50p 418.00p 449311
26/06/2020 385.00p 396.75p 376.50p 394.00p 409348
25/06/2020 372.25p 388.00p 366.75p 385.00p 297383
24/06/2020 390.00p 390.00p 363.25p 375.25p 298415
23/06/2020 380.00p 388.00p 363.25p 383.00p 478354
22/06/2020 392.00p 394.75p 368.55p 371.25p 480128
19/06/2020 441.00p 441.00p 397.75p 401.25p 776410
18/06/2020 395.00p 445.80p 394.55p 440.00p 561053
17/06/2020 365.25p 404.00p 365.25p 395.25p 2615342
16/06/2020 370.00p 374.00p 358.50p 362.50p 312684
15/06/2020 354.75p 369.50p 346.00p 362.50p 386911
12/06/2020 324.75p 362.50p 322.00p 359.50p 639454
11/06/2020 324.75p 328.75p 318.99p 325.00p 638005
10/06/2020 315.00p 328.75p 313.50p 325.00p 374632
09/06/2020 318.75p 324.00p 307.00p 315.25p 389757
08/06/2020 315.50p 318.00p 302.50p 313.50p 244706
05/06/2020 305.25p 314.75p 298.00p 310.00p 288570
04/06/2020 315.50p 316.25p 293.00p 297.00p 239774
03/06/2020 325.00p 325.00p 300.75p 312.75p 518573
02/06/2020 315.75p 326.75p 315.75p 320.00p 267755
01/06/2020 310.75p 324.25p 309.25p 323.25p 317703
29/05/2020 323.50p 325.25p 308.75p 308.75p 886908
28/05/2020 300.00p 325.00p 295.00p 317.50p 580052
27/05/2020 315.00p 317.50p 290.00p 296.75p 480355
26/05/2020 305.00p 314.50p 290.25p 307.25p 651731
22/05/2020 303.00p 310.00p 290.48p 308.25p 437866
21/05/2020 299.25p 314.25p 283.75p 299.75p 634111
20/05/2020 277.00p 299.25p 263.50p 288.50p 536571
19/05/2020 256.50p 288.50p 244.70p 288.50p 478828
18/05/2020 232.40p 255.25p 232.40p 251.00p 374779
15/05/2020 235.80p 242.40p 227.60p 239.60p 252203
14/05/2020 260.00p 260.25p 228.55p 242.50p 438384
13/05/2020 238.80p 260.25p 238.30p 253.25p 259478
12/05/2020 231.90p 247.90p 231.90p 241.30p 160486

*Close Price adjusted for both dividends and splits