Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/07/2019 260.00p 261.60p 244.00p 255.00p 1162995
24/07/2019 241.70p 265.13p 225.05p 261.70p 2556974
23/07/2019 214.70p 244.20p 214.70p 242.15p 987068
22/07/2019 213.65p 221.00p 204.31p 220.00p 1055419
19/07/2019 222.50p 222.50p 205.70p 212.00p 1122592
18/07/2019 218.15p 220.35p 214.23p 217.10p 531633
17/07/2019 208.80p 217.75p 204.15p 215.55p 1763226
16/07/2019 222.50p 222.85p 203.50p 217.25p 2267102
15/07/2019 229.05p 231.40p 209.75p 213.05p 2114392
12/07/2019 231.30p 237.77p 216.20p 229.40p 2013447
11/07/2019 300.00p 313.80p 230.45p 236.40p 4165422
10/07/2019 227.55p 227.55p 213.40p 221.50p 355124
09/07/2019 220.60p 229.60p 220.60p 221.45p 210945
08/07/2019 238.15p 245.45p 224.50p 224.50p 294567
05/07/2019 246.65p 248.40p 240.00p 241.25p 477286
04/07/2019 244.10p 247.02p 240.84p 244.00p 389837
03/07/2019 225.30p 241.50p 225.30p 240.40p 476582
02/07/2019 225.50p 232.60p 223.58p 229.30p 448001
01/07/2019 216.65p 232.25p 215.45p 232.25p 465327
28/06/2019 208.45p 217.55p 205.20p 213.35p 497007
27/06/2019 214.90p 214.90p 202.35p 202.55p 330259
26/06/2019 205.85p 214.18p 205.35p 210.30p 242452
25/06/2019 202.30p 207.25p 197.75p 205.45p 665563
24/06/2019 219.05p 219.05p 203.65p 205.40p 503299
21/06/2019 223.85p 226.40p 210.00p 210.00p 3870167
20/06/2019 221.30p 228.22p 218.45p 224.90p 496216
19/06/2019 217.35p 226.22p 215.00p 225.00p 687386
18/06/2019 215.60p 224.15p 215.60p 222.45p 931726
17/06/2019 220.35p 227.00p 215.20p 218.75p 640605
14/06/2019 227.50p 227.50p 220.00p 224.70p 444753
13/06/2019 220.55p 228.95p 220.55p 225.05p 421819
12/06/2019 226.00p 226.50p 214.22p 224.25p 735179
11/06/2019 220.85p 226.45p 214.55p 225.50p 610798
10/06/2019 230.95p 232.60p 221.00p 221.00p 562211
07/06/2019 220.30p 234.20p 220.30p 229.25p 591296
06/06/2019 226.55p 229.60p 222.11p 222.85p 552502
05/06/2019 220.05p 232.95p 220.05p 230.45p 340354
04/06/2019 219.70p 226.85p 214.95p 223.30p 404185
03/06/2019 225.70p 228.40p 217.95p 223.25p 576126
31/05/2019 224.15p 230.30p 220.35p 228.80p 455040
30/05/2019 230.25p 230.25p 222.75p 228.15p 445852
29/05/2019 237.50p 239.25p 221.95p 224.80p 704848
28/05/2019 245.00p 246.22p 235.25p 238.75p 664123
24/05/2019 245.35p 255.90p 244.02p 245.10p 628743
23/05/2019 235.75p 247.92p 234.15p 244.30p 664350
22/05/2019 237.50p 246.21p 232.75p 234.30p 798730
21/05/2019 233.90p 241.95p 233.55p 234.10p 445252
20/05/2019 240.70p 244.65p 230.00p 233.15p 629953
17/05/2019 263.50p 266.00p 227.86p 242.80p 1488201
16/05/2019 264.50p 290.00p 263.80p 265.30p 2276168
15/05/2019 226.15p 263.80p 225.88p 263.80p 1640452
14/05/2019 217.25p 229.05p 214.10p 226.25p 1093750
13/05/2019 216.95p 218.40p 208.43p 215.80p 834397
10/05/2019 213.70p 216.35p 208.55p 215.20p 842241
09/05/2019 209.30p 211.60p 203.15p 211.60p 1492661
08/05/2019 196.15p 207.80p 191.95p 205.75p 1097408
07/05/2019 207.50p 213.05p 193.40p 194.40p 1016446
03/05/2019 206.20p 223.05p 201.46p 205.00p 1973737
02/05/2019 196.50p 215.31p 191.05p 203.25p 2988986
01/05/2019 190.00p 193.25p 181.00p 193.25p 1141528
30/04/2019 193.45p 197.45p 178.03p 191.15p 1239344
29/04/2019 201.90p 203.85p 192.05p 195.00p 1309147
26/04/2019 200.30p 209.20p 196.58p 202.85p 998156
25/04/2019 215.00p 215.26p 200.15p 202.45p 1468694
24/04/2019 211.80p 221.58p 211.80p 215.00p 1264815
23/04/2019 209.05p 215.90p 201.30p 215.00p 1834100
18/04/2019 205.25p 208.45p 200.50p 205.00p 2124434
17/04/2019 210.00p 218.15p 199.25p 200.35p 3300174
16/04/2019 212.30p 224.71p 202.31p 212.20p 2716694
15/04/2019 181.50p 220.77p 181.50p 209.85p 6461039
12/04/2019 157.50p 177.15p 145.70p 176.15p 3869394
11/04/2019 154.55p 170.00p 142.95p 156.25p 5223714
10/04/2019 300.00p 325.00p 104.90p 150.25p 20515418
09/04/2019 525.00p 532.00p 516.75p 529.75p 497328
08/04/2019 493.50p 530.50p 491.60p 523.75p 538204
05/04/2019 487.60p 498.90p 472.90p 495.80p 452020
04/04/2019 493.30p 493.90p 474.00p 489.50p 397557
03/04/2019 496.30p 500.25p 483.60p 489.90p 375273
02/04/2019 494.30p 500.00p 473.20p 494.50p 337192
01/04/2019 478.40p 505.25p 477.20p 497.40p 529017
29/03/2019 492.40p 492.40p 469.00p 480.30p 369964
28/03/2019 476.10p 488.60p 473.30p 482.70p 616130
27/03/2019 511.50p 513.75p 465.60p 470.00p 1313206
26/03/2019 510.75p 524.50p 496.30p 514.00p 513547
25/03/2019 543.00p 543.00p 505.00p 506.75p 409870
22/03/2019 539.75p 548.50p 529.75p 539.75p 442749
21/03/2019 563.00p 577.50p 521.75p 535.50p 694935
20/03/2019 557.00p 571.25p 542.75p 567.25p 368346
19/03/2019 553.75p 579.75p 540.00p 555.00p 573044
18/03/2019 555.50p 566.00p 522.50p 553.75p 575192
15/03/2019 566.50p 578.75p 548.00p 556.50p 749824
14/03/2019 559.50p 574.75p 555.00p 562.00p 434443
13/03/2019 559.75p 590.25p 554.25p 567.50p 393444
12/03/2019 552.50p 563.50p 550.25p 560.25p 308335
11/03/2019 571.75p 577.25p 555.00p 555.00p 277222
08/03/2019 565.75p 583.75p 555.50p 577.00p 334481
07/03/2019 559.50p 596.75p 554.50p 580.00p 577502
06/03/2019 544.00p 563.75p 541.25p 559.75p 286481
05/03/2019 544.25p 559.75p 531.25p 542.00p 345678
04/03/2019 523.00p 559.25p 519.19p 554.00p 440115
01/03/2019 541.00p 547.25p 511.50p 515.25p 327864
28/02/2019 527.00p 543.75p 520.75p 537.00p 410140
27/02/2019 517.00p 532.50p 517.00p 529.50p 603915
26/02/2019 519.50p 536.25p 511.50p 523.75p 213872
25/02/2019 538.50p 540.00p 513.95p 524.00p 708699
22/02/2019 497.30p 554.00p 496.05p 532.25p 651789
21/02/2019 521.25p 526.75p 495.20p 496.70p 462746
20/02/2019 531.00p 538.75p 507.75p 526.75p 771797
19/02/2019 579.00p 596.25p 524.00p 524.00p 836939
18/02/2019 563.25p 599.75p 558.00p 591.50p 591836
15/02/2019 542.00p 571.50p 539.00p 566.75p 710693
14/02/2019 520.00p 590.25p 517.50p 537.50p 651323
13/02/2019 522.00p 549.25p 517.50p 542.75p 480825
12/02/2019 515.00p 536.75p 515.00p 523.50p 392787
11/02/2019 503.50p 540.62p 489.70p 535.25p 614507
08/02/2019 517.75p 518.25p 497.80p 505.25p 304182
07/02/2019 510.75p 528.25p 501.46p 515.00p 488406
06/02/2019 522.50p 536.67p 499.30p 515.00p 699509
05/02/2019 425.00p 520.00p 422.10p 514.50p 901755
04/02/2019 575.25p 602.50p 558.75p 565.75p 317650
01/02/2019 566.50p 581.50p 561.50p 574.50p 597347
31/01/2019 576.00p 578.75p 562.00p 567.25p 393906
30/01/2019 575.00p 579.25p 561.25p 574.00p 356358
29/01/2019 551.50p 579.25p 547.85p 576.25p 351841
28/01/2019 555.00p 574.50p 548.25p 555.25p 269686
25/01/2019 584.25p 584.25p 550.00p 556.25p 452037
24/01/2019 588.50p 599.75p 565.00p 569.75p 375603
23/01/2019 591.50p 604.75p 578.75p 590.50p 262023
22/01/2019 601.75p 625.00p 591.85p 603.75p 348564
21/01/2019 629.25p 635.00p 591.00p 600.00p 451707
18/01/2019 622.00p 643.75p 616.00p 627.75p 399441
17/01/2019 633.00p 641.75p 612.25p 622.75p 282252
16/01/2019 608.50p 631.00p 608.00p 626.25p 377808
15/01/2019 609.50p 624.00p 605.65p 613.50p 420127
14/01/2019 610.00p 611.50p 594.30p 602.75p 385360
11/01/2019 631.50p 633.55p 599.50p 617.50p 546563
10/01/2019 617.50p 629.50p 602.00p 624.75p 350152
09/01/2019 616.50p 632.93p 597.50p 615.50p 604249
08/01/2019 607.25p 608.50p 569.50p 600.25p 544480
07/01/2019 640.75p 655.22p 595.25p 599.00p 529626
04/01/2019 568.00p 642.25p 560.00p 633.50p 754729
03/01/2019 575.00p 575.00p 550.25p 562.00p 524567
02/01/2019 551.75p 582.75p 532.00p 569.50p 416019
31/12/2018 555.75p 581.75p 541.00p 561.75p 246267
28/12/2018 526.50p 551.50p 518.50p 545.75p 505803
27/12/2018 550.50p 596.64p 512.00p 514.25p 734936
24/12/2018 612.75p 621.75p 539.25p 555.00p 627563
21/12/2018 570.50p 623.25p 554.00p 620.50p 1997596
20/12/2018 543.00p 599.25p 515.00p 574.50p 1184340
19/12/2018 559.50p 572.00p 517.50p 554.75p 1230769
18/12/2018 470.00p 580.25p 455.60p 558.50p 1803027
17/12/2018 480.00p 496.90p 461.10p 474.60p 982842
14/12/2018 444.40p 499.60p 438.60p 481.70p 1038643
13/12/2018 452.90p 471.30p 441.50p 444.90p 605441
12/12/2018 485.60p 486.50p 391.80p 456.70p 1762102
11/12/2018 388.00p 427.20p 382.10p 424.00p 1100464
10/12/2018 408.80p 427.10p 377.40p 382.70p 790753
07/12/2018 405.00p 419.40p 403.80p 417.20p 1180577
06/12/2018 467.50p 467.50p 400.30p 414.80p 1380419
05/12/2018 501.50p 503.50p 466.20p 468.30p 584597
04/12/2018 498.40p 517.50p 488.80p 510.50p 752810
03/12/2018 517.50p 532.97p 492.50p 494.10p 596357
30/11/2018 511.00p 533.75p 505.00p 509.75p 702952
29/11/2018 498.30p 521.25p 488.10p 507.00p 602490
28/11/2018 477.20p 503.50p 470.20p 496.30p 1304201
27/11/2018 498.00p 504.25p 470.20p 478.80p 663115
26/11/2018 508.50p 521.25p 490.00p 504.50p 655118
23/11/2018 501.00p 515.50p 491.44p 504.75p 556900
22/11/2018 480.00p 523.30p 480.00p 501.50p 911418
21/11/2018 495.80p 551.25p 469.00p 488.90p 2447632
20/11/2018 1,036.00p 1,117.50p 524.75p 549.75p 1796020
19/11/2018 1,006.00p 1,078.00p 999.50p 1,032.00p 372496
16/11/2018 1,028.00p 1,050.00p 1,005.50p 1,011.50p 453358
15/11/2018 1,063.00p 1,073.50p 1,012.00p 1,030.00p 323130
14/11/2018 1,100.00p 1,100.00p 1,054.00p 1,060.50p 453272
13/11/2018 1,062.00p 1,116.50p 1,062.00p 1,100.00p 510339
12/11/2018 1,072.50p 1,076.00p 1,036.00p 1,060.00p 337766
09/11/2018 1,046.50p 1,078.00p 1,033.00p 1,067.50p 424356
08/11/2018 1,071.50p 1,086.00p 1,049.00p 1,054.50p 287519
07/11/2018 1,042.00p 1,085.00p 1,042.00p 1,072.50p 501439
06/11/2018 1,017.50p 1,060.00p 1,015.00p 1,041.50p 584411
05/11/2018 1,010.00p 1,041.00p 1,002.50p 1,010.00p 605814
02/11/2018 960.75p 1,082.00p 960.75p 1,011.50p 1016410
01/11/2018 967.25p 1,020.00p 880.00p 960.50p 1228303
31/10/2018 953.75p 967.00p 928.75p 941.75p 753042
30/10/2018 958.50p 961.50p 930.00p 940.75p 330161
29/10/2018 920.25p 962.75p 916.00p 946.25p 449916
26/10/2018 903.50p 921.00p 888.89p 909.00p 382703
25/10/2018 896.25p 926.00p 877.75p 907.50p 501156
24/10/2018 910.00p 941.00p 905.13p 913.25p 541258
23/10/2018 955.25p 959.35p 898.37p 903.75p 483996
22/10/2018 991.25p 991.25p 957.50p 973.25p 262778
19/10/2018 996.75p 996.75p 966.84p 975.25p 394553
18/10/2018 965.75p 1,010.50p 947.25p 997.50p 417536
17/10/2018 991.00p 1,003.00p 939.55p 961.75p 414016
16/10/2018 998.00p 1,017.00p 983.50p 996.25p 462893
15/10/2018 983.25p 1,011.50p 967.75p 1,002.00p 397333
12/10/2018 997.00p 1,013.50p 988.75p 998.00p 372603
11/10/2018 999.50p 1,005.50p 972.00p 976.25p 577490
10/10/2018 1,037.50p 1,061.50p 1,021.00p 1,025.00p 508040

*Close Price adjusted for both dividends and splits