Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/08/2017 2,053.00p 2,097.50p 2,030.00p 2,097.50p 239755
21/08/2017 2,044.00p 2,067.50p 2,026.50p 2,035.50p 286449
18/08/2017 2,087.50p 2,087.50p 2,055.00p 2,055.50p 269415
17/08/2017 2,095.00p 2,101.50p 2,078.00p 2,091.00p 254786
16/08/2017 2,050.00p 2,098.50p 2,050.00p 2,087.00p 323654
15/08/2017 2,005.00p 2,050.00p 2,005.00p 2,050.00p 316389
14/08/2017 2,000.00p 2,018.00p 1,968.50p 2,015.00p 374358
11/08/2017 2,001.50p 2,014.50p 1,989.00p 1,994.50p 353086
10/08/2017 1,902.50p 2,022.00p 1,899.00p 2,013.00p 403310
09/08/2017 1,995.50p 2,044.50p 1,995.50p 1,998.50p 276903
08/08/2017 2,013.00p 2,021.00p 1,991.00p 2,001.50p 499570
07/08/2017 2,014.50p 2,014.50p 1,988.00p 2,009.50p 243794
04/08/2017 1,939.00p 2,005.00p 1,938.00p 2,004.00p 419970
03/08/2017 1,923.00p 1,968.50p 1,913.50p 1,945.00p 412632
02/08/2017 1,968.00p 1,980.00p 1,909.00p 1,916.50p 475978
01/08/2017 1,924.00p 1,979.50p 1,916.00p 1,975.00p 614152
31/07/2017 1,893.50p 1,960.00p 1,868.50p 1,920.00p 775039
28/07/2017 1,890.50p 1,896.00p 1,801.50p 1,841.00p 679798
27/07/2017 1,631.00p 1,864.00p 1,627.00p 1,864.00p 693019
26/07/2017 1,590.00p 1,604.00p 1,576.50p 1,585.50p 480300
25/07/2017 1,581.50p 1,597.50p 1,568.50p 1,586.00p 202261
24/07/2017 1,570.00p 1,588.00p 1,566.00p 1,579.00p 342257
21/07/2017 1,600.00p 1,605.00p 1,565.00p 1,582.00p 361687
20/07/2017 1,575.00p 1,606.00p 1,570.00p 1,600.00p 329416
19/07/2017 1,576.00p 1,581.00p 1,561.00p 1,571.50p 378300
18/07/2017 1,519.00p 1,581.00p 1,508.50p 1,577.50p 387890
17/07/2017 1,552.50p 1,556.50p 1,524.00p 1,524.00p 356234
14/07/2017 1,535.50p 1,554.00p 1,535.00p 1,554.00p 215645
13/07/2017 1,532.50p 1,551.00p 1,530.00p 1,543.00p 305478
12/07/2017 1,508.50p 1,554.50p 1,508.00p 1,539.50p 432152
11/07/2017 1,547.50p 1,550.00p 1,498.50p 1,501.50p 307583
10/07/2017 1,552.00p 1,562.00p 1,532.00p 1,543.00p 259367
07/07/2017 1,552.50p 1,558.00p 1,535.00p 1,550.00p 242289
06/07/2017 1,570.00p 1,572.00p 1,553.50p 1,558.00p 206538
05/07/2017 1,566.50p 1,569.50p 1,554.00p 1,569.50p 152071
04/07/2017 1,545.50p 1,564.50p 1,542.50p 1,560.00p 237537
03/07/2017 1,561.00p 1,573.00p 1,536.50p 1,560.50p 428489
30/06/2017 1,570.00p 1,570.50p 1,550.00p 1,563.50p 313826
29/06/2017 1,600.00p 1,618.50p 1,569.50p 1,570.00p 329360
28/06/2017 1,611.50p 1,624.50p 1,603.50p 1,608.50p 196159
27/06/2017 1,627.50p 1,634.50p 1,614.50p 1,619.00p 146165
26/06/2017 1,656.00p 1,667.50p 1,634.50p 1,634.50p 166330
23/06/2017 1,660.50p 1,679.00p 1,660.00p 1,666.00p 227313
22/06/2017 1,641.00p 1,687.50p 1,640.50p 1,670.00p 464988
21/06/2017 1,607.50p 1,639.00p 1,602.00p 1,632.00p 394153
20/06/2017 1,583.50p 1,612.00p 1,581.50p 1,606.50p 219100
19/06/2017 1,603.50p 1,607.00p 1,582.50p 1,584.00p 211461
16/06/2017 1,567.00p 1,600.00p 1,562.50p 1,599.00p 683289
15/06/2017 1,630.50p 1,630.50p 1,562.50p 1,565.00p 515716
14/06/2017 1,622.00p 1,638.00p 1,616.50p 1,620.50p 317509
13/06/2017 1,627.50p 1,633.50p 1,612.50p 1,622.50p 357368
12/06/2017 1,601.50p 1,632.00p 1,595.00p 1,619.50p 317689
09/06/2017 1,617.50p 1,632.50p 1,594.50p 1,610.00p 391586
08/06/2017 1,614.00p 1,621.50p 1,584.50p 1,604.50p 424592
07/06/2017 1,659.50p 1,664.50p 1,608.00p 1,613.50p 446538
06/06/2017 1,642.50p 1,671.50p 1,633.50p 1,669.50p 349384
05/06/2017 1,647.50p 1,661.50p 1,644.50p 1,652.00p 241665
02/06/2017 1,648.50p 1,663.50p 1,634.50p 1,648.50p 353617
01/06/2017 1,630.00p 1,653.00p 1,619.00p 1,640.00p 495621
31/05/2017 1,607.50p 1,632.50p 1,574.50p 1,628.50p 604432
30/05/2017 1,602.00p 1,612.00p 1,592.50p 1,607.50p 437136
26/05/2017 1,601.00p 1,619.00p 1,591.00p 1,605.00p 368497
25/05/2017 1,609.50p 1,615.00p 1,589.00p 1,602.00p 246480
24/05/2017 1,595.00p 1,616.00p 1,586.00p 1,608.00p 371167
23/05/2017 1,584.50p 1,611.00p 1,577.00p 1,592.50p 459431
22/05/2017 1,612.00p 1,616.00p 1,593.50p 1,594.00p 335705
19/05/2017 1,614.00p 1,620.50p 1,595.00p 1,615.00p 351773
18/05/2017 1,604.50p 1,614.50p 1,586.00p 1,611.50p 598984
17/05/2017 1,622.00p 1,622.50p 1,605.50p 1,619.50p 463095
16/05/2017 1,610.50p 1,627.00p 1,592.50p 1,627.00p 489762
15/05/2017 1,672.00p 1,676.00p 1,610.50p 1,616.00p 631054
12/05/2017 1,697.00p 1,704.50p 1,674.00p 1,674.50p 389406
11/05/2017 1,687.00p 1,709.50p 1,673.00p 1,697.00p 391569
10/05/2017 1,650.00p 1,701.50p 1,641.00p 1,696.00p 660438
09/05/2017 1,642.50p 1,653.50p 1,637.15p 1,650.00p 679615
08/05/2017 1,643.50p 1,659.50p 1,635.85p 1,640.00p 344828
05/05/2017 1,649.00p 1,651.50p 1,638.00p 1,642.50p 383845
04/05/2017 1,629.50p 1,652.50p 1,626.50p 1,648.00p 682121
03/05/2017 1,663.00p 1,709.50p 1,601.50p 1,629.50p 901844
02/05/2017 1,698.50p 1,700.50p 1,675.50p 1,687.00p 583132
28/04/2017 1,653.50p 1,686.50p 1,651.00p 1,675.00p 454613
27/04/2017 1,628.50p 1,661.00p 1,626.50p 1,660.00p 270057
26/04/2017 1,600.50p 1,637.00p 1,597.40p 1,635.00p 453010
25/04/2017 1,599.50p 1,629.00p 1,598.50p 1,604.50p 429676
24/04/2017 1,625.00p 1,625.00p 1,581.00p 1,606.00p 267905
21/04/2017 1,597.50p 1,604.00p 1,575.50p 1,600.00p 421212
20/04/2017 1,589.50p 1,619.50p 1,589.50p 1,602.50p 391471
19/04/2017 1,600.00p 1,606.00p 1,584.90p 1,601.00p 404142
18/04/2017 1,630.00p 1,687.50p 1,597.00p 1,598.00p 596019
13/04/2017 1,631.00p 1,639.50p 1,600.50p 1,626.00p 309831
12/04/2017 1,597.00p 1,628.00p 1,597.00p 1,626.00p 388510
11/04/2017 1,608.50p 1,622.50p 1,593.50p 1,600.00p 584658
10/04/2017 1,591.00p 1,614.50p 1,581.50p 1,603.50p 315930
07/04/2017 1,568.50p 1,648.00p 1,568.50p 1,599.50p 609137
06/04/2017 1,584.00p 1,603.50p 1,578.50p 1,581.00p 348800
05/04/2017 1,615.00p 1,637.00p 1,596.00p 1,599.50p 562937
04/04/2017 1,615.00p 1,623.50p 1,602.00p 1,611.50p 484050
03/04/2017 1,607.50p 1,621.00p 1,602.50p 1,610.50p 509156
31/03/2017 1,614.50p 1,630.00p 1,586.50p 1,610.50p 588205
30/03/2017 1,600.50p 1,628.55p 1,600.50p 1,613.00p 407522
29/03/2017 1,589.50p 1,610.50p 1,580.50p 1,610.00p 345174
28/03/2017 1,569.00p 1,600.00p 1,564.50p 1,590.00p 359296
27/03/2017 1,580.00p 1,593.50p 1,556.50p 1,573.00p 370306
24/03/2017 1,605.50p 1,622.00p 1,574.00p 1,579.50p 506300
23/03/2017 1,615.50p 1,631.50p 1,597.00p 1,606.50p 517286
22/03/2017 1,606.50p 1,619.00p 1,574.25p 1,611.00p 508183
21/03/2017 1,667.50p 1,677.50p 1,615.85p 1,618.00p 318445
20/03/2017 1,662.00p 1,677.00p 1,651.50p 1,672.50p 452969
17/03/2017 1,645.50p 1,683.00p 1,632.00p 1,666.50p 500032
16/03/2017 1,661.00p 1,691.50p 1,652.00p 1,659.50p 306121
15/03/2017 1,663.00p 1,681.50p 1,647.50p 1,660.50p 336041
14/03/2017 1,663.00p 1,692.50p 1,642.18p 1,675.50p 509707
13/03/2017 1,704.00p 1,721.00p 1,570.61p 1,668.00p 1004049
10/03/2017 1,722.50p 1,729.50p 1,702.50p 1,723.00p 407627
09/03/2017 1,731.00p 1,731.50p 1,701.50p 1,709.00p 491906
08/03/2017 1,725.00p 1,742.50p 1,723.00p 1,730.00p 475402
07/03/2017 1,750.00p 1,750.00p 1,728.00p 1,735.00p 686708
06/03/2017 1,739.00p 1,750.00p 1,725.00p 1,737.00p 428682
03/03/2017 1,732.50p 1,748.50p 1,708.50p 1,747.00p 579008
02/03/2017 1,780.00p 1,803.00p 1,725.00p 1,750.00p 725262
01/03/2017 1,765.00p 1,790.50p 1,734.85p 1,780.00p 716435
28/02/2017 1,726.50p 1,768.00p 1,721.50p 1,748.50p 417414
27/02/2017 1,715.50p 1,773.50p 1,709.00p 1,736.00p 544441
24/02/2017 1,703.00p 1,726.00p 1,693.50p 1,716.50p 559179
23/02/2017 1,718.00p 1,746.50p 1,668.50p 1,712.50p 800138
22/02/2017 1,830.00p 1,862.00p 1,544.50p 1,726.00p 1934860
21/02/2017 1,832.00p 1,852.00p 1,825.00p 1,848.00p 552273
20/02/2017 1,833.00p 1,853.50p 1,813.50p 1,844.00p 582466
17/02/2017 1,840.50p 1,911.50p 1,829.35p 1,840.00p 893413
16/02/2017 1,812.50p 1,856.00p 1,812.50p 1,832.00p 594478
15/02/2017 1,832.50p 1,837.50p 1,803.00p 1,823.00p 908833
14/02/2017 1,796.00p 1,838.50p 1,796.00p 1,816.50p 440751
13/02/2017 1,786.00p 1,813.50p 1,776.50p 1,806.00p 267638
10/02/2017 1,786.00p 1,819.50p 1,766.50p 1,797.00p 433941
09/02/2017 1,775.50p 1,791.00p 1,747.50p 1,789.00p 435791
08/02/2017 1,767.50p 1,782.08p 1,745.00p 1,765.00p 826001
07/02/2017 1,634.00p 1,775.50p 1,628.50p 1,763.50p 967892
06/02/2017 1,575.00p 1,633.50p 1,567.50p 1,628.50p 461990
03/02/2017 1,520.00p 1,589.00p 1,520.00p 1,574.50p 886107
02/02/2017 1,505.50p 1,533.50p 1,486.00p 1,518.00p 510709
01/02/2017 1,483.50p 1,518.00p 1,440.50p 1,517.00p 542448
31/01/2017 1,474.50p 1,497.00p 1,462.00p 1,477.50p 345456
30/01/2017 1,486.00p 1,493.50p 1,444.50p 1,475.50p 288081
27/01/2017 1,471.50p 1,484.50p 1,459.00p 1,482.00p 200692
26/01/2017 1,481.00p 1,486.25p 1,445.00p 1,473.50p 306210
25/01/2017 1,480.50p 1,485.65p 1,452.50p 1,467.50p 235776
24/01/2017 1,499.00p 1,508.00p 1,471.00p 1,476.50p 300038
23/01/2017 1,490.00p 1,499.50p 1,469.15p 1,499.00p 274305
20/01/2017 1,499.00p 1,522.54p 1,482.00p 1,490.50p 265751
19/01/2017 1,541.50p 1,555.00p 1,508.00p 1,514.50p 247210
18/01/2017 1,523.00p 1,550.50p 1,521.20p 1,550.50p 402372
17/01/2017 1,530.00p 1,557.50p 1,488.46p 1,521.00p 353750
16/01/2017 1,548.50p 1,572.00p 1,533.22p 1,542.50p 409012
13/01/2017 1,509.50p 1,552.00p 1,508.50p 1,546.00p 336853
12/01/2017 1,501.00p 1,527.50p 1,475.00p 1,511.00p 302065
11/01/2017 1,525.50p 1,541.50p 1,520.00p 1,523.50p 449120
10/01/2017 1,519.00p 1,550.00p 1,519.00p 1,534.00p 339292
09/01/2017 1,498.00p 1,542.50p 1,482.00p 1,523.00p 430857
06/01/2017 1,521.00p 1,529.65p 1,489.00p 1,489.00p 532136
05/01/2017 1,513.50p 1,528.50p 1,500.00p 1,527.50p 352689
04/01/2017 1,470.50p 1,523.50p 1,470.50p 1,515.00p 564019
03/01/2017 1,474.50p 1,514.00p 1,460.50p 1,475.00p 661157
30/12/2016 1,473.50p 1,489.50p 1,471.00p 1,481.00p 90561
29/12/2016 1,452.00p 1,479.50p 1,447.50p 1,476.50p 199228
28/12/2016 1,459.00p 1,475.00p 1,452.00p 1,465.00p 204497
23/12/2016 1,445.50p 1,460.50p 1,445.50p 1,445.50p 115565
22/12/2016 1,413.50p 1,456.00p 1,410.35p 1,450.00p 511625
21/12/2016 1,411.50p 1,426.50p 1,395.00p 1,416.50p 525788
20/12/2016 1,420.00p 1,438.00p 1,414.50p 1,421.50p 509999
19/12/2016 1,414.50p 1,434.00p 1,411.50p 1,427.00p 492409
16/12/2016 1,411.00p 1,457.50p 1,406.50p 1,421.50p 636441
15/12/2016 1,391.50p 1,408.65p 1,333.00p 1,406.50p 775000
14/12/2016 1,432.50p 1,434.00p 1,380.50p 1,396.50p 587547
13/12/2016 1,453.50p 1,462.50p 1,431.00p 1,436.50p 553270
12/12/2016 1,476.00p 1,502.00p 1,434.00p 1,448.00p 373604
09/12/2016 1,464.00p 1,515.50p 1,464.00p 1,492.00p 424127
08/12/2016 1,472.50p 1,496.50p 1,455.00p 1,472.50p 558681
07/12/2016 1,557.00p 1,561.00p 1,474.00p 1,479.50p 564330
06/12/2016 1,596.00p 1,596.50p 1,547.95p 1,555.50p 296673
05/12/2016 1,595.00p 1,610.00p 1,586.50p 1,602.50p 497292
02/12/2016 1,586.50p 1,604.50p 1,580.00p 1,594.00p 502272
01/12/2016 1,600.00p 1,626.00p 1,585.00p 1,590.50p 373589
30/11/2016 1,637.50p 1,647.50p 1,612.50p 1,613.00p 581009
29/11/2016 1,646.00p 1,672.00p 1,605.50p 1,645.00p 421403
28/11/2016 1,684.00p 1,698.00p 1,660.50p 1,664.00p 380033
25/11/2016 1,668.00p 1,719.00p 1,668.00p 1,686.00p 247370
24/11/2016 1,707.50p 1,715.50p 1,666.00p 1,667.50p 437868
23/11/2016 1,698.50p 1,736.00p 1,686.50p 1,694.50p 327498
22/11/2016 1,716.50p 1,734.00p 1,699.50p 1,703.00p 367870
21/11/2016 1,709.50p 1,728.50p 1,690.50p 1,705.50p 281227
18/11/2016 1,714.50p 1,750.00p 1,714.50p 1,725.00p 349839
17/11/2016 1,748.50p 1,760.00p 1,715.50p 1,724.50p 332015
16/11/2016 1,730.50p 1,760.00p 1,706.00p 1,755.00p 445088
15/11/2016 1,740.00p 1,775.50p 1,713.00p 1,734.50p 345818
14/11/2016 1,740.50p 1,762.00p 1,726.50p 1,737.00p 270323
11/11/2016 1,771.00p 1,780.00p 1,694.50p 1,725.00p 412443
10/11/2016 1,791.50p 1,825.00p 1,737.50p 1,754.50p 566146
09/11/2016 1,740.00p 1,881.00p 1,740.00p 1,787.00p 597046
08/11/2016 1,769.50p 1,775.00p 1,745.00p 1,752.00p 346260
07/11/2016 1,750.00p 1,810.50p 1,734.80p 1,762.00p 638093

*Close Price adjusted for both dividends and splits