Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
21/12/2017 2,024.00p 2,031.50p 2,003.00p 2,008.50p 272722
20/12/2017 2,020.50p 2,054.00p 2,007.50p 2,033.00p 416558
19/12/2017 1,991.00p 2,033.00p 1,972.75p 2,026.00p 382568
18/12/2017 1,977.50p 1,997.00p 1,962.00p 1,987.00p 316546
15/12/2017 1,938.50p 1,965.00p 1,927.50p 1,965.00p 481726
14/12/2017 1,901.00p 1,955.00p 1,889.50p 1,949.00p 358318
13/12/2017 1,910.00p 1,930.00p 1,890.50p 1,914.50p 398701
12/12/2017 1,895.00p 1,909.50p 1,860.00p 1,902.50p 444453
11/12/2017 1,839.50p 1,875.50p 1,824.00p 1,874.50p 421295
08/12/2017 1,817.00p 1,839.50p 1,805.50p 1,830.00p 457285
07/12/2017 1,838.00p 1,857.50p 1,806.00p 1,827.00p 408146
06/12/2017 1,836.50p 1,838.00p 1,796.50p 1,838.00p 328127
05/12/2017 1,838.00p 1,858.00p 1,822.00p 1,839.50p 398471
04/12/2017 1,941.50p 1,963.80p 1,839.00p 1,848.50p 554847
01/12/2017 2,045.00p 2,100.00p 1,909.00p 1,910.00p 986049
30/11/2017 1,850.00p 1,862.50p 1,824.00p 1,854.00p 618223
29/11/2017 1,831.50p 1,857.00p 1,831.50p 1,847.00p 279214
28/11/2017 1,817.50p 1,844.50p 1,811.00p 1,840.00p 441880
27/11/2017 1,846.00p 1,853.50p 1,813.50p 1,819.50p 317631
24/11/2017 1,861.00p 1,865.00p 1,840.00p 1,850.00p 251315
23/11/2017 1,858.00p 1,881.00p 1,852.00p 1,856.00p 404363
22/11/2017 1,859.00p 1,877.50p 1,853.50p 1,868.00p 524964
21/11/2017 1,884.00p 1,884.00p 1,855.50p 1,870.00p 445240
20/11/2017 1,886.00p 1,895.00p 1,873.50p 1,880.50p 600636
17/11/2017 1,877.50p 1,913.00p 1,874.15p 1,884.00p 374775
16/11/2017 1,865.50p 1,891.00p 1,865.50p 1,885.00p 420602
15/11/2017 1,920.00p 1,926.50p 1,838.50p 1,861.50p 582901
14/11/2017 1,880.00p 1,923.43p 1,876.50p 1,907.00p 579925
13/11/2017 1,894.00p 1,903.00p 1,856.00p 1,876.00p 380842
10/11/2017 1,922.50p 1,935.00p 1,878.00p 1,893.00p 422437
09/11/2017 1,928.50p 1,958.50p 1,904.00p 1,915.50p 487795
08/11/2017 1,952.50p 2,072.00p 1,924.00p 1,924.50p 782237
07/11/2017 1,937.50p 1,948.00p 1,894.00p 1,904.00p 753306
06/11/2017 1,969.00p 1,974.65p 1,942.50p 1,942.50p 611672
03/11/2017 1,987.50p 2,001.50p 1,968.50p 1,982.50p 614372
02/11/2017 2,005.00p 2,060.15p 1,938.62p 1,995.00p 1871013
01/11/2017 2,010.00p 2,083.50p 2,000.50p 2,003.00p 1490263
31/10/2017 1,735.00p 1,867.00p 1,722.44p 1,858.00p 1147580
30/10/2017 1,668.50p 1,737.00p 1,660.00p 1,726.50p 1020833
27/10/2017 1,646.50p 1,678.00p 1,639.00p 1,660.00p 553930
26/10/2017 1,641.00p 1,666.50p 1,636.50p 1,648.00p 594071
25/10/2017 1,634.00p 1,650.00p 1,612.00p 1,650.00p 434442
24/10/2017 1,641.00p 1,665.00p 1,618.00p 1,633.00p 421508
23/10/2017 1,629.50p 1,671.58p 1,619.00p 1,651.50p 489169
20/10/2017 1,632.50p 1,684.05p 1,613.75p 1,635.00p 442689
19/10/2017 1,669.50p 1,690.50p 1,633.50p 1,639.00p 241442
18/10/2017 1,660.00p 1,683.00p 1,655.90p 1,666.50p 368995
17/10/2017 1,672.50p 1,686.15p 1,661.50p 1,668.00p 349792
16/10/2017 1,675.00p 1,693.00p 1,666.50p 1,682.50p 933815
13/10/2017 1,700.00p 1,714.00p 1,679.00p 1,679.50p 240958
12/10/2017 1,702.00p 1,712.00p 1,700.00p 1,705.50p 238679
11/10/2017 1,722.50p 1,725.00p 1,701.00p 1,706.00p 267987
10/10/2017 1,731.00p 1,739.00p 1,709.50p 1,717.50p 277306
09/10/2017 1,724.50p 1,738.00p 1,718.00p 1,720.50p 354378
06/10/2017 1,720.00p 1,735.50p 1,712.50p 1,724.50p 355123
05/10/2017 1,724.00p 1,730.00p 1,708.50p 1,724.50p 379225
04/10/2017 1,728.00p 1,757.50p 1,721.00p 1,731.00p 429955
03/10/2017 1,724.00p 1,752.00p 1,717.00p 1,741.50p 236020
02/10/2017 1,713.00p 1,725.00p 1,701.50p 1,724.50p 372396
29/09/2017 1,684.00p 1,708.50p 1,680.00p 1,698.50p 406855
28/09/2017 1,632.50p 1,683.50p 1,632.50p 1,674.50p 332850
27/09/2017 1,638.00p 1,654.00p 1,631.00p 1,640.00p 389240
26/09/2017 1,645.00p 1,648.50p 1,625.50p 1,630.00p 382406
25/09/2017 1,668.50p 1,700.00p 1,630.00p 1,645.00p 364089
22/09/2017 1,580.50p 1,639.50p 1,565.00p 1,625.50p 507957
21/09/2017 1,564.50p 1,583.00p 1,564.50p 1,580.50p 346820
20/09/2017 1,558.00p 1,576.00p 1,551.00p 1,575.00p 394708
19/09/2017 1,499.50p 1,553.50p 1,494.00p 1,550.00p 498916
18/09/2017 1,495.00p 1,530.50p 1,471.00p 1,499.50p 527469
15/09/2017 1,467.50p 1,504.00p 1,464.00p 1,500.50p 580350
14/09/2017 1,513.50p 1,537.50p 1,477.00p 1,477.50p 614433
13/09/2017 1,529.50p 1,535.50p 1,513.50p 1,515.00p 452671
12/09/2017 1,548.50p 1,559.50p 1,515.50p 1,524.50p 456273
11/09/2017 1,538.50p 1,549.50p 1,517.50p 1,535.00p 573075
08/09/2017 1,505.00p 1,535.50p 1,495.00p 1,533.50p 569833
07/09/2017 1,465.00p 1,519.50p 1,459.50p 1,515.00p 605882
06/09/2017 1,399.50p 1,466.00p 1,390.00p 1,464.00p 669355
05/09/2017 1,360.50p 1,410.00p 1,360.50p 1,405.50p 696332
04/09/2017 1,350.00p 1,395.50p 1,342.50p 1,367.50p 1039389
01/09/2017 1,438.50p 1,438.50p 1,232.50p 1,338.00p 2635544
31/08/2017 2,087.00p 2,088.50p 2,067.50p 2,083.00p 277976
30/08/2017 2,073.00p 2,093.50p 2,054.50p 2,083.50p 309963
29/08/2017 2,060.00p 2,060.00p 2,023.00p 2,060.00p 277038
25/08/2017 2,052.00p 2,085.00p 2,047.00p 2,065.50p 222768
24/08/2017 2,063.00p 2,075.00p 2,055.50p 2,058.50p 291111
23/08/2017 2,097.50p 2,107.50p 2,058.00p 2,070.50p 301503

*Close Price adjusted for both dividends and splits