Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/10/2018 1,049.50p 1,050.50p 984.50p 1,031.00p 639686
08/10/2018 1,040.50p 1,060.50p 1,023.50p 1,038.50p 653154
05/10/2018 1,042.00p 1,048.50p 1,006.50p 1,042.50p 852508
04/10/2018 987.50p 1,059.50p 973.50p 1,032.00p 1078896
03/10/2018 940.00p 1,002.76p 940.00p 993.25p 1006356
02/10/2018 970.25p 974.75p 917.75p 935.00p 616340
01/10/2018 925.75p 978.25p 925.75p 966.25p 977379
28/09/2018 947.25p 974.25p 903.23p 920.75p 890928
27/09/2018 1,022.00p 1,056.00p 846.50p 935.00p 2943010
26/09/2018 1,287.00p 1,390.50p 1,075.00p 1,075.00p 959762
25/09/2018 1,281.50p 1,297.50p 1,247.00p 1,287.00p 462174
24/09/2018 1,300.50p 1,306.25p 1,269.00p 1,285.50p 253524
21/09/2018 1,338.50p 1,342.50p 1,287.00p 1,300.50p 627253
20/09/2018 1,348.00p 1,358.50p 1,322.50p 1,328.00p 368212
19/09/2018 1,348.50p 1,364.50p 1,328.00p 1,352.00p 398441
18/09/2018 1,297.50p 1,362.50p 1,284.00p 1,355.00p 470327
17/09/2018 1,353.50p 1,356.50p 1,273.50p 1,302.00p 552089
14/09/2018 1,346.50p 1,352.50p 1,337.50p 1,349.00p 230167
13/09/2018 1,353.00p 1,354.50p 1,323.00p 1,340.00p 344286
12/09/2018 1,383.00p 1,385.00p 1,344.50p 1,357.00p 257958
11/09/2018 1,348.00p 1,379.00p 1,336.65p 1,356.50p 366354
10/09/2018 1,291.50p 1,345.00p 1,269.00p 1,341.50p 428540
07/09/2018 1,300.00p 1,303.50p 1,271.50p 1,298.50p 287274
06/09/2018 1,311.00p 1,316.00p 1,290.00p 1,293.50p 245924
05/09/2018 1,309.50p 1,324.50p 1,299.50p 1,311.00p 316678
04/09/2018 1,347.00p 1,354.25p 1,305.00p 1,315.50p 386218
03/09/2018 1,355.00p 1,359.50p 1,332.50p 1,344.50p 247448
31/08/2018 1,354.50p 1,359.00p 1,335.60p 1,352.50p 345615
30/08/2018 1,353.00p 1,362.00p 1,339.50p 1,350.00p 319869
29/08/2018 1,381.00p 1,388.00p 1,351.50p 1,351.50p 356837
28/08/2018 1,365.00p 1,384.50p 1,351.00p 1,376.00p 262054
24/08/2018 1,365.00p 1,372.00p 1,348.50p 1,364.00p 266300
23/08/2018 1,345.50p 1,367.00p 1,332.50p 1,363.50p 277492
22/08/2018 1,317.50p 1,356.00p 1,306.00p 1,335.00p 376829
21/08/2018 1,361.50p 1,361.50p 1,307.00p 1,314.50p 558415
20/08/2018 1,356.00p 1,380.00p 1,347.60p 1,356.50p 430950
17/08/2018 1,397.00p 1,418.50p 1,353.50p 1,368.50p 369915
16/08/2018 1,433.50p 1,433.50p 1,376.00p 1,410.00p 465363
15/08/2018 1,472.50p 1,474.50p 1,426.00p 1,428.50p 292385
14/08/2018 1,519.50p 1,519.50p 1,462.50p 1,462.50p 293420
13/08/2018 1,473.50p 1,496.00p 1,472.50p 1,483.50p 254281
10/08/2018 1,486.00p 1,511.00p 1,483.55p 1,488.00p 259264
09/08/2018 1,502.00p 1,508.50p 1,486.50p 1,503.50p 292196
08/08/2018 1,499.50p 1,509.50p 1,477.00p 1,502.00p 398308
07/08/2018 1,500.00p 1,512.00p 1,489.50p 1,493.00p 384349
06/08/2018 1,511.00p 1,528.50p 1,493.50p 1,501.00p 262168
03/08/2018 1,503.50p 1,513.00p 1,499.00p 1,505.00p 298563
02/08/2018 1,483.50p 1,510.50p 1,483.50p 1,500.00p 604077
01/08/2018 1,531.00p 1,531.00p 1,487.50p 1,500.00p 374742
31/07/2018 1,560.50p 1,596.50p 1,529.00p 1,529.00p 622976
30/07/2018 1,550.00p 1,613.75p 1,547.50p 1,554.50p 484863
27/07/2018 1,526.00p 1,588.50p 1,526.00p 1,575.00p 883005
26/07/2018 1,492.50p 1,551.00p 1,487.50p 1,533.50p 562318
25/07/2018 1,474.00p 1,561.00p 1,268.00p 1,538.50p 2039534
24/07/2018 1,644.50p 1,679.00p 1,604.00p 1,667.50p 447009
23/07/2018 1,663.00p 1,666.20p 1,616.00p 1,629.00p 482039
20/07/2018 1,734.50p 1,746.50p 1,672.50p 1,677.00p 755782
19/07/2018 1,756.00p 1,769.50p 1,720.00p 1,734.00p 518981
18/07/2018 1,763.50p 1,824.00p 1,749.47p 1,763.50p 571750
17/07/2018 1,695.50p 1,762.00p 1,685.00p 1,754.00p 1073920
16/07/2018 1,800.00p 1,957.00p 1,698.00p 1,702.50p 2480927
13/07/2018 1,435.00p 1,495.57p 1,431.30p 1,456.00p 1206600
12/07/2018 1,360.00p 1,442.00p 1,342.50p 1,434.00p 1726880
11/07/2018 1,417.00p 1,455.00p 1,190.00p 1,332.50p 3237196
10/07/2018 1,887.00p 1,909.00p 1,880.00p 1,890.50p 317256
09/07/2018 1,870.50p 1,888.50p 1,866.50p 1,885.50p 257956
06/07/2018 1,863.50p 1,872.00p 1,831.00p 1,864.50p 513620
05/07/2018 1,875.50p 1,890.80p 1,848.00p 1,857.00p 281536
04/07/2018 1,889.00p 1,889.50p 1,872.00p 1,875.00p 284336
03/07/2018 1,885.00p 1,904.00p 1,874.00p 1,885.00p 474451
02/07/2018 1,898.00p 1,898.00p 1,848.00p 1,875.00p 632180
29/06/2018 1,931.50p 1,931.50p 1,886.50p 1,916.00p 598039
28/06/2018 1,906.50p 1,922.00p 1,864.60p 1,895.00p 794017
27/06/2018 1,935.00p 1,961.50p 1,877.50p 1,923.00p 680122
26/06/2018 1,920.50p 1,940.50p 1,869.00p 1,925.50p 631233
25/06/2018 1,825.00p 1,928.50p 1,796.00p 1,911.50p 902195
22/06/2018 1,803.50p 1,832.50p 1,791.00p 1,831.00p 616472
21/06/2018 1,828.50p 1,846.00p 1,802.00p 1,805.00p 441492
20/06/2018 1,807.00p 1,831.00p 1,782.00p 1,821.00p 1352836
19/06/2018 1,836.50p 1,850.50p 1,785.76p 1,790.00p 1057444
18/06/2018 1,887.00p 1,933.00p 1,760.50p 1,831.50p 1781270
15/06/2018 2,146.50p 2,175.00p 1,776.00p 1,802.50p 3046962
14/06/2018 2,424.50p 2,488.00p 2,416.00p 2,472.50p 413734
13/06/2018 2,451.50p 2,460.50p 2,434.00p 2,444.50p 390302
12/06/2018 2,463.50p 2,472.50p 2,440.50p 2,442.00p 330035
11/06/2018 2,455.50p 2,483.50p 2,455.50p 2,460.00p 361221
08/06/2018 2,452.00p 2,463.50p 2,439.00p 2,450.00p 191939
07/06/2018 2,476.00p 2,484.50p 2,435.50p 2,463.50p 338452
06/06/2018 2,480.00p 2,484.50p 2,441.50p 2,451.50p 405234
05/06/2018 2,450.00p 2,523.00p 2,446.00p 2,481.00p 443138
04/06/2018 2,426.50p 2,452.50p 2,410.00p 2,452.50p 381868
01/06/2018 2,409.50p 2,414.50p 2,387.50p 2,405.00p 230507
31/05/2018 2,375.00p 2,416.00p 2,268.50p 2,404.50p 546589
30/05/2018 2,336.50p 2,402.50p 2,333.00p 2,393.00p 215474
29/05/2018 2,349.00p 2,357.00p 2,304.00p 2,336.00p 289329
25/05/2018 2,357.00p 2,398.90p 2,343.15p 2,363.00p 238495
24/05/2018 2,344.50p 2,367.50p 2,336.50p 2,362.00p 331495
23/05/2018 2,352.50p 2,365.00p 2,337.50p 2,351.50p 308183
22/05/2018 2,347.00p 2,362.50p 2,342.00p 2,358.00p 351613
21/05/2018 2,311.00p 2,352.00p 2,295.50p 2,348.00p 171114
18/05/2018 2,335.50p 2,345.50p 2,277.50p 2,291.50p 221419
17/05/2018 2,302.00p 2,328.50p 2,290.00p 2,319.00p 272025
16/05/2018 2,293.00p 2,337.50p 2,273.00p 2,306.50p 403652
15/05/2018 2,248.50p 2,312.50p 2,234.50p 2,292.50p 418157
14/05/2018 2,296.50p 2,316.50p 2,278.00p 2,288.50p 349802
11/05/2018 2,312.00p 2,334.00p 2,284.50p 2,305.50p 323408
10/05/2018 2,342.00p 2,357.00p 2,293.00p 2,307.00p 389091
09/05/2018 2,357.00p 2,361.90p 2,316.00p 2,347.00p 401850
08/05/2018 2,301.00p 2,391.00p 2,290.50p 2,358.50p 556561
04/05/2018 2,278.50p 2,316.50p 2,250.50p 2,293.50p 575403
03/05/2018 2,275.00p 2,350.00p 2,258.50p 2,283.00p 403049
02/05/2018 2,272.00p 2,348.90p 2,167.50p 2,275.00p 1410008
01/05/2018 2,241.50p 2,357.20p 2,223.00p 2,305.00p 163804
30/04/2018 2,303.50p 2,331.00p 2,260.00p 2,265.50p 558832
27/04/2018 2,267.00p 2,323.50p 2,251.00p 2,303.50p 357164
26/04/2018 2,211.00p 2,279.50p 2,187.00p 2,267.50p 272254
25/04/2018 2,209.00p 2,223.50p 2,188.00p 2,218.00p 299494
24/04/2018 2,229.50p 2,246.00p 2,203.00p 2,223.00p 321395
23/04/2018 2,190.00p 2,238.00p 2,174.00p 2,232.50p 455688
20/04/2018 2,157.50p 2,211.00p 2,147.00p 2,182.00p 320202
19/04/2018 2,118.00p 2,184.50p 2,118.00p 2,152.00p 494869
18/04/2018 2,110.00p 2,139.50p 2,099.00p 2,127.50p 349435
17/04/2018 2,086.00p 2,113.00p 2,072.10p 2,107.00p 241903
16/04/2018 2,081.00p 2,114.50p 2,069.50p 2,090.00p 309959
13/04/2018 2,020.00p 2,086.00p 2,006.60p 2,075.00p 307891
12/04/2018 2,009.50p 2,023.50p 1,987.00p 2,018.00p 145430
11/04/2018 2,003.00p 2,028.00p 1,999.50p 2,012.00p 233069
10/04/2018 1,973.00p 2,022.50p 1,972.00p 2,000.00p 236299
09/04/2018 1,985.50p 2,028.50p 1,946.00p 1,957.00p 275727
06/04/2018 1,973.50p 2,006.00p 1,960.50p 1,965.00p 278822
05/04/2018 1,974.00p 2,005.50p 1,968.50p 1,974.00p 356294
04/04/2018 1,980.00p 2,017.00p 1,936.50p 1,952.00p 290298
03/04/2018 1,995.00p 2,011.50p 1,985.00p 1,996.50p 420722
29/03/2018 2,010.50p 2,045.50p 1,984.00p 2,038.00p 391691
28/03/2018 2,009.50p 2,025.50p 1,996.50p 2,015.00p 325728
27/03/2018 2,014.00p 2,033.50p 1,989.00p 2,014.00p 422264
26/03/2018 1,918.50p 2,009.00p 1,914.50p 1,987.00p 636593
23/03/2018 1,643.00p 2,021.00p 1,550.00p 1,914.00p 1372389
22/03/2018 2,045.00p 2,053.50p 2,022.00p 2,041.50p 262030
21/03/2018 2,045.00p 2,056.00p 2,026.00p 2,044.50p 234852
20/03/2018 2,020.00p 2,030.00p 2,001.00p 2,026.50p 295836
19/03/2018 2,013.50p 2,031.00p 2,004.50p 2,012.50p 332527
16/03/2018 2,023.50p 2,032.90p 2,003.00p 2,015.00p 629746
15/03/2018 1,996.00p 2,055.50p 1,990.50p 2,037.50p 476747
14/03/2018 2,005.00p 2,033.00p 1,998.00p 2,002.00p 389808
13/03/2018 2,020.50p 2,027.00p 2,000.50p 2,007.50p 233850
12/03/2018 2,009.50p 2,031.00p 1,999.50p 2,024.00p 356036
09/03/2018 2,017.50p 2,030.00p 2,005.75p 2,010.00p 180617
08/03/2018 1,993.00p 2,024.50p 1,989.50p 2,018.50p 224400
07/03/2018 1,965.50p 2,000.00p 1,959.00p 1,992.50p 286213
06/03/2018 1,959.00p 1,987.50p 1,950.50p 1,970.00p 240766
05/03/2018 1,923.50p 1,969.00p 1,909.50p 1,946.00p 405231
02/03/2018 1,876.50p 1,925.50p 1,861.50p 1,915.50p 303860
01/03/2018 1,897.00p 1,901.50p 1,874.50p 1,882.50p 354644
28/02/2018 1,878.00p 1,939.00p 1,871.00p 1,905.50p 460124
27/02/2018 1,912.00p 1,914.00p 1,875.50p 1,886.50p 381434
26/02/2018 1,923.50p 1,924.50p 1,874.50p 1,885.00p 404580
23/02/2018 1,959.00p 1,969.50p 1,899.50p 1,920.50p 269433
22/02/2018 1,929.00p 2,006.00p 1,907.50p 1,970.00p 503120
21/02/2018 1,889.50p 1,968.50p 1,889.50p 1,945.00p 415105
20/02/2018 1,886.00p 1,931.50p 1,886.00p 1,902.50p 342021
19/02/2018 1,915.00p 1,918.50p 1,869.50p 1,877.50p 373623
16/02/2018 1,881.00p 1,931.50p 1,859.00p 1,915.00p 540655
15/02/2018 2,075.00p 2,075.00p 1,719.50p 1,875.00p 1094951
14/02/2018 1,985.50p 2,041.65p 1,976.00p 2,024.50p 442200
13/02/2018 1,950.50p 1,998.00p 1,940.00p 1,969.00p 386651
12/02/2018 1,939.50p 1,965.00p 1,918.50p 1,951.00p 418925
09/02/2018 1,943.00p 1,967.50p 1,902.50p 1,913.50p 554146
08/02/2018 1,980.00p 2,014.50p 1,956.50p 1,956.50p 414903
07/02/2018 1,952.00p 2,005.50p 1,945.50p 1,993.50p 290305
06/02/2018 1,927.50p 1,991.50p 1,894.00p 1,933.50p 519813
05/02/2018 1,947.50p 1,985.50p 1,930.00p 1,977.00p 309351
02/02/2018 2,055.50p 2,055.50p 1,972.00p 1,978.00p 272666
01/02/2018 2,009.50p 2,053.00p 2,006.30p 2,043.00p 292641
31/01/2018 2,021.50p 2,030.00p 1,995.50p 2,013.50p 304048
30/01/2018 2,041.50p 2,051.50p 2,026.50p 2,026.50p 306899
29/01/2018 2,051.00p 2,073.00p 2,032.00p 2,045.00p 311446
26/01/2018 2,097.00p 2,134.00p 2,049.37p 2,052.00p 507682
25/01/2018 1,975.00p 2,094.00p 1,958.50p 2,090.00p 606876
24/01/2018 2,046.50p 2,047.50p 1,988.50p 1,988.50p 200380
23/01/2018 2,069.00p 2,078.00p 2,022.50p 2,051.00p 262262
22/01/2018 2,060.00p 2,183.00p 2,060.00p 2,067.50p 487034
19/01/2018 1,992.00p 2,007.50p 1,987.00p 2,005.00p 186007
18/01/2018 2,014.50p 2,018.00p 1,968.50p 1,985.00p 216716
17/01/2018 2,036.50p 2,041.00p 2,012.00p 2,016.00p 258047
16/01/2018 2,010.00p 2,039.00p 2,007.00p 2,038.00p 258953
15/01/2018 2,074.50p 2,085.00p 2,013.00p 2,019.50p 270328
12/01/2018 2,055.00p 2,091.00p 2,046.00p 2,080.00p 303204
11/01/2018 2,023.00p 2,073.50p 2,018.50p 2,058.00p 377162
10/01/2018 2,012.50p 2,033.50p 1,995.40p 2,024.00p 379892
09/01/2018 2,010.50p 2,035.50p 1,999.00p 2,013.00p 243872
08/01/2018 2,033.50p 2,033.50p 2,006.00p 2,010.50p 350993
05/01/2018 2,031.00p 2,052.50p 2,016.50p 2,023.00p 266790
04/01/2018 2,042.00p 2,045.75p 2,013.00p 2,017.00p 322508
03/01/2018 2,013.50p 2,060.00p 1,993.50p 2,038.00p 329051
02/01/2018 2,029.50p 2,065.50p 2,001.00p 2,012.50p 251668
29/12/2017 2,024.00p 2,041.00p 2,005.00p 2,041.00p 99401
28/12/2017 2,010.00p 2,039.00p 2,010.00p 2,027.50p 158665
27/12/2017 2,006.50p 2,029.00p 2,001.10p 2,022.50p 341931
22/12/2017 2,015.00p 2,030.00p 1,996.50p 2,009.00p 118764

*Close Price adjusted for both dividends and splits