Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
Indivior (INDV) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/07/2025 | 1,248.00p | 1,264.00p | 1,230.00p | 1,238.00p | 8457154 |
| 23/07/2025 | 1,215.00p | 1,228.00p | 1,190.00p | 1,219.00p | 838871 |
| 22/07/2025 | 1,165.00p | 1,221.00p | 1,160.00p | 1,183.00p | 619517 |
| 21/07/2025 | 1,180.00p | 1,198.00p | 1,168.00p | 1,173.00p | 223336 |
| 18/07/2025 | 1,193.00p | 1,205.00p | 1,180.00p | 1,198.00p | 442089 |
| 17/07/2025 | 1,150.00p | 1,176.00p | 1,138.00p | 1,176.00p | 424696 |
| 16/07/2025 | 1,129.00p | 1,155.00p | 1,120.00p | 1,141.00p | 292157 |
| 15/07/2025 | 1,153.00p | 1,170.00p | 1,149.00p | 1,151.00p | 208533 |
| 14/07/2025 | 1,128.00p | 1,179.00p | 1,128.00p | 1,167.00p | 114228 |
| 11/07/2025 | 1,144.00p | 1,147.00p | 1,105.00p | 1,142.00p | 147134 |
| 10/07/2025 | 1,098.00p | 1,131.00p | 1,096.00p | 1,131.00p | 123179 |
| 09/07/2025 | 1,103.00p | 1,122.01p | 1,084.00p | 1,106.00p | 156107 |
| 08/07/2025 | 1,131.00p | 1,152.00p | 1,118.00p | 1,128.00p | 194308 |
| 07/07/2025 | 1,116.00p | 1,161.00p | 1,111.00p | 1,145.00p | 191022 |
| 04/07/2025 | 1,160.00p | 1,160.00p | 1,115.00p | 1,122.00p | 64264 |
| 03/07/2025 | 1,116.00p | 1,138.00p | 1,110.00p | 1,130.00p | 131368 |
| 02/07/2025 | 1,080.00p | 1,120.00p | 1,061.05p | 1,120.00p | 285689 |
| 01/07/2025 | 1,091.00p | 1,095.00p | 1,057.00p | 1,069.00p | 196503 |
| 30/06/2025 | 1,006.00p | 1,090.00p | 996.00p | 1,084.00p | 496636 |
| 27/06/2025 | 1,003.00p | 1,003.00p | 975.50p | 986.00p | 203819 |
| 26/06/2025 | 1,000.00p | 1,019.89p | 987.00p | 1,008.00p | 116959 |
| 25/06/2025 | 1,004.00p | 1,034.00p | 1,004.00p | 1,008.00p | 138633 |
| 24/06/2025 | 1,023.00p | 1,043.00p | 1,019.00p | 1,025.00p | 136617 |
| 23/06/2025 | 1,040.00p | 1,045.00p | 1,009.00p | 1,009.00p | 165790 |
| 20/06/2025 | 1,011.00p | 1,070.00p | 1,011.00p | 1,047.00p | 414023 |
| 19/06/2025 | 1,018.00p | 1,040.00p | 1,008.00p | 1,027.00p | 84612 |
| 18/06/2025 | 1,025.00p | 1,045.00p | 1,014.00p | 1,039.00p | 156303 |
| 17/06/2025 | 1,040.00p | 1,048.00p | 1,025.00p | 1,029.00p | 295783 |
| 16/06/2025 | 1,022.00p | 1,046.00p | 1,013.00p | 1,040.00p | 539747 |
| 13/06/2025 | 1,000.00p | 1,025.00p | 998.50p | 1,025.00p | 97517 |
| 12/06/2025 | 1,030.00p | 1,030.00p | 987.00p | 1,020.00p | 240308 |
| 11/06/2025 | 1,010.00p | 1,028.36p | 1,006.00p | 1,012.00p | 139092 |
| 10/06/2025 | 1,009.00p | 1,019.00p | 978.50p | 1,010.00p | 237747 |
| 09/06/2025 | 1,009.00p | 1,045.00p | 1,009.00p | 1,015.00p | 183202 |
| 06/06/2025 | 980.00p | 1,017.00p | 980.00p | 1,015.00p | 617546 |
| 05/06/2025 | 988.50p | 1,017.38p | 977.50p | 988.50p | 395598 |
| 04/06/2025 | 937.00p | 1,004.00p | 924.95p | 1,000.00p | 374726 |
| 03/06/2025 | 930.00p | 963.50p | 901.85p | 953.50p | 1640314 |
| 02/06/2025 | 926.00p | 954.50p | 904.00p | 916.00p | 754337 |
| 30/05/2025 | 919.50p | 945.00p | 901.00p | 944.50p | 401987 |
| 29/05/2025 | 920.00p | 920.00p | 894.00p | 908.00p | 184407 |
| 28/05/2025 | 878.00p | 901.00p | 872.50p | 900.00p | 237553 |
| 27/05/2025 | 835.00p | 865.50p | 819.50p | 860.50p | 208963 |
| 23/05/2025 | 834.00p | 855.00p | 817.00p | 826.00p | 179290 |
| 22/05/2025 | 848.00p | 848.00p | 826.50p | 831.00p | 115884 |
| 21/05/2025 | 829.00p | 853.00p | 829.00p | 844.00p | 211942 |
| 20/05/2025 | 851.50p | 864.50p | 842.50p | 846.00p | 505739 |
| 19/05/2025 | 829.50p | 856.00p | 814.50p | 850.50p | 228014 |
| 16/05/2025 | 816.50p | 844.50p | 812.50p | 844.50p | 191629 |
| 15/05/2025 | 836.00p | 838.50p | 790.50p | 825.50p | 479295 |
| 14/05/2025 | 860.00p | 860.00p | 835.00p | 841.00p | 176241 |
| 13/05/2025 | 836.00p | 865.00p | 835.50p | 846.00p | 180370 |
| 12/05/2025 | 845.50p | 849.00p | 818.50p | 845.50p | 328818 |
| 09/05/2025 | 841.50p | 846.00p | 823.50p | 828.00p | 343819 |
| 08/05/2025 | 871.00p | 871.00p | 835.00p | 841.50p | 298383 |
| 07/05/2025 | 870.50p | 876.00p | 847.00p | 847.00p | 357075 |
| 06/05/2025 | 892.00p | 897.50p | 864.50p | 872.50p | 242587 |
| 02/05/2025 | 886.00p | 893.00p | 858.00p | 888.00p | 234676 |
| 01/05/2025 | 863.00p | 898.00p | 854.00p | 884.50p | 224852 |
| 30/04/2025 | 860.00p | 889.50p | 848.50p | 851.00p | 555756 |
| 29/04/2025 | 859.00p | 870.00p | 845.50p | 858.50p | 225974 |
| 28/04/2025 | 845.00p | 876.00p | 845.00p | 864.50p | 309583 |
| 25/04/2025 | 786.00p | 823.00p | 776.59p | 815.50p | 340828 |
| 24/04/2025 | 734.00p | 799.00p | 721.00p | 772.00p | 551257 |
| 23/04/2025 | 645.50p | 698.00p | 645.50p | 695.00p | 324447 |
| 22/04/2025 | 677.50p | 688.50p | 648.95p | 660.00p | 284818 |
| 17/04/2025 | 673.50p | 692.50p | 665.00p | 688.50p | 317330 |
| 16/04/2025 | 680.50p | 690.50p | 669.50p | 682.00p | 222721 |
| 15/04/2025 | 687.50p | 720.50p | 687.50p | 695.00p | 228145 |
| 14/04/2025 | 695.00p | 706.00p | 679.50p | 705.00p | 193759 |
| 11/04/2025 | 687.00p | 699.00p | 671.00p | 687.00p | 337342 |
| 10/04/2025 | 733.50p | 743.03p | 691.00p | 691.00p | 194636 |
| 09/04/2025 | 703.50p | 722.00p | 680.00p | 681.00p | 151632 |
| 08/04/2025 | 733.00p | 762.50p | 720.00p | 721.50p | 340586 |
| 07/04/2025 | 709.00p | 742.00p | 665.50p | 717.00p | 482793 |
| 04/04/2025 | 724.00p | 737.50p | 691.50p | 714.00p | 599879 |
| 03/04/2025 | 727.00p | 745.50p | 714.00p | 733.00p | 401493 |
| 02/04/2025 | 739.00p | 748.00p | 715.00p | 740.00p | 458386 |
| 01/04/2025 | 716.00p | 750.00p | 716.00p | 739.00p | 196596 |
| 31/03/2025 | 715.50p | 733.50p | 694.50p | 725.50p | 398118 |
| 28/03/2025 | 769.50p | 769.50p | 727.00p | 735.00p | 304110 |
| 27/03/2025 | 738.00p | 768.50p | 729.50p | 756.50p | 270651 |
| 26/03/2025 | 735.50p | 755.00p | 733.50p | 745.50p | 261937 |
| 25/03/2025 | 791.00p | 791.00p | 744.50p | 744.50p | 399763 |
| 24/03/2025 | 750.00p | 775.50p | 750.00p | 773.00p | 214638 |
| 21/03/2025 | 751.50p | 755.50p | 721.50p | 750.50p | 457933 |
| 20/03/2025 | 784.00p | 784.00p | 750.00p | 758.50p | 248925 |
| 19/03/2025 | 754.50p | 770.50p | 742.50p | 764.50p | 197350 |
| 18/03/2025 | 769.50p | 778.00p | 742.00p | 750.00p | 223509 |
| 17/03/2025 | 742.50p | 757.50p | 738.00p | 751.00p | 226475 |
| 14/03/2025 | 741.50p | 764.50p | 734.00p | 750.00p | 279764 |
| 13/03/2025 | 733.50p | 756.08p | 733.50p | 736.50p | 313355 |
| 12/03/2025 | 760.50p | 782.48p | 745.00p | 749.50p | 224393 |
| 11/03/2025 | 708.00p | 745.00p | 690.50p | 740.50p | 401136 |
| 10/03/2025 | 728.50p | 747.00p | 701.50p | 713.50p | 475511 |
| 07/03/2025 | 775.00p | 775.00p | 727.00p | 727.50p | 356919 |
| 06/03/2025 | 775.50p | 783.50p | 734.50p | 762.00p | 271729 |
| 05/03/2025 | 790.50p | 809.00p | 746.00p | 755.00p | 489287 |
| 04/03/2025 | 748.00p | 761.50p | 718.72p | 722.50p | 396282 |
| 03/03/2025 | 716.00p | 773.50p | 714.00p | 753.50p | 362212 |
| 28/02/2025 | 685.50p | 704.50p | 659.50p | 699.50p | 893590 |
| 27/02/2025 | 647.00p | 700.00p | 647.00p | 700.00p | 520919 |
| 26/02/2025 | 637.00p | 681.50p | 630.00p | 651.00p | 607188 |
| 25/02/2025 | 640.50p | 650.50p | 598.50p | 617.00p | 722151 |
| 24/02/2025 | 691.00p | 702.00p | 643.50p | 643.50p | 452966 |
| 21/02/2025 | 726.50p | 730.00p | 679.50p | 688.50p | 882658 |
| 20/02/2025 | 740.00p | 770.00p | 548.71p | 732.00p | 1873396 |
| 19/02/2025 | 868.00p | 868.00p | 837.00p | 868.00p | 323009 |
| 18/02/2025 | 835.00p | 852.00p | 823.50p | 852.00p | 321457 |
| 17/02/2025 | 783.50p | 838.00p | 770.50p | 838.00p | 155054 |
| 14/02/2025 | 806.00p | 809.00p | 785.00p | 789.50p | 103718 |
| 13/02/2025 | 804.00p | 810.00p | 780.44p | 792.00p | 245027 |
| 12/02/2025 | 794.50p | 836.00p | 788.50p | 814.50p | 355114 |
| 11/02/2025 | 751.50p | 779.50p | 751.50p | 765.00p | 339177 |
| 10/02/2025 | 762.50p | 777.00p | 745.05p | 764.00p | 399627 |
| 07/02/2025 | 837.00p | 852.00p | 773.00p | 773.00p | 604546 |
| 06/02/2025 | 879.50p | 890.00p | 834.88p | 847.50p | 525250 |
| 05/02/2025 | 915.00p | 927.00p | 862.50p | 875.50p | 250000 |
| 04/02/2025 | 967.50p | 967.50p | 915.00p | 915.00p | 169373 |
| 03/02/2025 | 938.50p | 958.50p | 916.50p | 942.50p | 175443 |
| 31/01/2025 | 1,001.00p | 1,001.00p | 950.50p | 957.50p | 141789 |
| 30/01/2025 | 964.00p | 991.50p | 964.00p | 979.50p | 86027 |
| 29/01/2025 | 973.00p | 1,001.00p | 963.28p | 972.00p | 142186 |
| 28/01/2025 | 985.00p | 1,000.00p | 953.00p | 972.00p | 162126 |
| 27/01/2025 | 935.50p | 982.00p | 935.50p | 960.00p | 152562 |
| 24/01/2025 | 940.00p | 971.50p | 940.00p | 953.00p | 135851 |
| 23/01/2025 | 959.50p | 970.00p | 948.00p | 959.00p | 192674 |
| 22/01/2025 | 1,011.00p | 1,011.00p | 963.50p | 973.00p | 159258 |
| 21/01/2025 | 974.50p | 1,011.00p | 974.50p | 992.00p | 195736 |
| 20/01/2025 | 971.50p | 1,013.00p | 950.61p | 986.50p | 163834 |
| 17/01/2025 | 958.50p | 976.50p | 946.58p | 955.50p | 274420 |
| 16/01/2025 | 934.50p | 962.00p | 934.50p | 952.50p | 187163 |
| 15/01/2025 | 914.00p | 947.50p | 914.00p | 947.50p | 171869 |
| 14/01/2025 | 924.00p | 947.00p | 911.00p | 913.00p | 219435 |
| 13/01/2025 | 959.00p | 969.00p | 930.50p | 932.00p | 207084 |
| 10/01/2025 | 943.50p | 988.00p | 943.50p | 972.00p | 181689 |
| 09/01/2025 | 990.50p | 990.50p | 965.50p | 965.50p | 118859 |
| 08/01/2025 | 972.00p | 995.00p | 950.00p | 976.00p | 277521 |
| 07/01/2025 | 960.50p | 984.50p | 934.00p | 984.00p | 274694 |
| 06/01/2025 | 1,020.00p | 1,020.00p | 969.50p | 969.50p | 309402 |
| 03/01/2025 | 999.50p | 1,013.00p | 973.50p | 1,011.00p | 219288 |
| 02/01/2025 | 1,015.00p | 1,036.00p | 999.00p | 1,004.00p | 376899 |
| 31/12/2024 | 980.50p | 1,029.00p | 980.50p | 1,024.00p | 118087 |
| 30/12/2024 | 970.00p | 993.00p | 963.50p | 968.50p | 202771 |
| 27/12/2024 | 960.00p | 995.50p | 960.00p | 995.50p | 246105 |
| 24/12/2024 | 958.00p | 978.00p | 937.50p | 968.00p | 147476 |
| 23/12/2024 | 904.50p | 950.00p | 904.50p | 947.00p | 178173 |
| 20/12/2024 | 909.00p | 930.00p | 897.00p | 914.50p | 561288 |
| 19/12/2024 | 930.50p | 930.50p | 898.50p | 913.50p | 296327 |
| 18/12/2024 | 935.00p | 956.50p | 923.50p | 945.50p | 196973 |
| 17/12/2024 | 938.00p | 953.50p | 906.50p | 931.00p | 325763 |
| 16/12/2024 | 900.00p | 950.00p | 893.00p | 950.00p | 526809 |
| 13/12/2024 | 899.00p | 917.00p | 893.50p | 908.00p | 214115 |
| 12/12/2024 | 898.00p | 930.00p | 895.50p | 921.00p | 253236 |
| 11/12/2024 | 898.00p | 919.00p | 891.00p | 897.00p | 229416 |
| 10/12/2024 | 880.50p | 916.50p | 873.50p | 908.00p | 261976 |
| 09/12/2024 | 868.00p | 904.00p | 860.00p | 896.50p | 299297 |
| 06/12/2024 | 887.50p | 887.50p | 862.50p | 862.50p | 207275 |
| 05/12/2024 | 903.00p | 903.00p | 867.75p | 880.00p | 208573 |
| 04/12/2024 | 868.50p | 911.00p | 864.50p | 898.50p | 203498 |
| 03/12/2024 | 881.00p | 889.48p | 867.00p | 870.00p | 280030 |
| 02/12/2024 | 868.50p | 894.00p | 852.00p | 878.50p | 339510 |
| 29/11/2024 | 873.50p | 900.50p | 865.50p | 885.00p | 217175 |
| 28/11/2024 | 900.50p | 908.00p | 869.50p | 872.50p | 192330 |
| 27/11/2024 | 876.00p | 886.52p | 859.50p | 863.50p | 331602 |
| 26/11/2024 | 845.00p | 869.50p | 844.92p | 850.00p | 289246 |
| 25/11/2024 | 856.00p | 868.00p | 850.50p | 853.50p | 557058 |
| 22/11/2024 | 840.50p | 852.50p | 831.50p | 852.50p | 258549 |
| 21/11/2024 | 815.00p | 837.00p | 812.50p | 837.00p | 285351 |
| 20/11/2024 | 809.00p | 831.00p | 809.00p | 826.50p | 304056 |
| 19/11/2024 | 771.00p | 815.00p | 771.00p | 815.00p | 294028 |
| 18/11/2024 | 787.50p | 787.50p | 758.94p | 769.00p | 280816 |
| 15/11/2024 | 785.00p | 802.50p | 775.00p | 775.00p | 247702 |
| 14/11/2024 | 787.00p | 807.00p | 784.50p | 790.00p | 249766 |
| 13/11/2024 | 801.50p | 810.95p | 785.50p | 796.50p | 294805 |
| 12/11/2024 | 800.00p | 820.50p | 789.50p | 789.50p | 456131 |
| 11/11/2024 | 779.50p | 802.50p | 779.50p | 800.00p | 232464 |
| 08/11/2024 | 809.00p | 811.48p | 773.50p | 789.50p | 759828 |
| 07/11/2024 | 698.50p | 793.50p | 698.50p | 792.00p | 1242906 |
| 06/11/2024 | 695.50p | 721.78p | 692.00p | 716.00p | 515654 |
| 05/11/2024 | 703.00p | 709.50p | 691.50p | 698.00p | 281662 |
| 04/11/2024 | 700.50p | 726.00p | 700.00p | 700.00p | 227684 |
| 01/11/2024 | 703.50p | 716.00p | 688.58p | 709.50p | 259649 |
| 31/10/2024 | 699.00p | 715.00p | 678.00p | 685.50p | 675354 |
| 30/10/2024 | 682.50p | 733.28p | 682.50p | 710.00p | 576514 |
| 29/10/2024 | 695.50p | 708.00p | 689.50p | 696.50p | 378969 |
| 28/10/2024 | 689.00p | 708.50p | 686.50p | 692.00p | 316005 |
| 25/10/2024 | 677.00p | 710.00p | 676.00p | 699.00p | 378458 |
| 24/10/2024 | 650.00p | 738.51p | 650.00p | 653.50p | 360790 |
| 23/10/2024 | 666.50p | 679.50p | 653.00p | 653.50p | 413971 |
| 22/10/2024 | 648.00p | 665.00p | 638.00p | 664.50p | 355635 |
| 21/10/2024 | 658.50p | 668.50p | 642.00p | 642.50p | 176157 |
| 18/10/2024 | 663.00p | 678.50p | 641.50p | 653.00p | 328369 |
| 17/10/2024 | 632.50p | 658.51p | 620.00p | 658.50p | 332099 |
| 16/10/2024 | 589.50p | 622.50p | 589.50p | 622.50p | 574822 |
| 15/10/2024 | 583.00p | 606.00p | 576.00p | 585.00p | 919068 |
| 14/10/2024 | 559.00p | 594.00p | 554.50p | 578.00p | 1164994 |
| 11/10/2024 | 581.50p | 602.19p | 558.00p | 576.50p | 2473408 |
| 10/10/2024 | 716.00p | 739.50p | 562.00p | 583.00p | 2486608 |
| 09/10/2024 | 746.00p | 755.00p | 718.50p | 718.50p | 540558 |
*Close Price adjusted for both dividends and splits