Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/11/2016 1,831.50p 1,885.00p 1,752.20p 1,752.50p 617091
03/11/2016 1,760.00p 1,862.50p 1,742.00p 1,845.00p 999682
02/11/2016 1,585.00p 1,880.00p 1,572.00p 1,752.00p 1369282
01/11/2016 1,567.50p 1,600.50p 1,567.50p 1,583.50p 491572
31/10/2016 1,575.00p 1,584.50p 1,560.50p 1,572.00p 490238
28/10/2016 1,574.00p 1,606.50p 1,559.00p 1,583.50p 404154
27/10/2016 1,575.00p 1,590.00p 1,555.00p 1,578.50p 447554
26/10/2016 1,559.00p 1,583.00p 1,551.50p 1,572.50p 403970
25/10/2016 1,572.00p 1,580.00p 1,563.50p 1,567.00p 424070
24/10/2016 1,579.00p 1,584.00p 1,560.00p 1,566.50p 303077
21/10/2016 1,569.00p 1,585.00p 1,556.50p 1,570.00p 246436
20/10/2016 1,575.50p 1,583.50p 1,550.50p 1,575.00p 289154
19/10/2016 1,564.00p 1,580.15p 1,557.50p 1,573.00p 342743
18/10/2016 1,528.50p 1,574.00p 1,528.50p 1,571.50p 432900
17/10/2016 1,554.00p 1,562.50p 1,529.00p 1,534.00p 372905
14/10/2016 1,575.50p 1,595.50p 1,558.50p 1,570.00p 330095
13/10/2016 1,569.00p 1,588.50p 1,546.55p 1,576.00p 457536
12/10/2016 1,572.50p 1,612.50p 1,553.00p 1,567.50p 323274
11/10/2016 1,568.50p 1,587.50p 1,563.00p 1,573.50p 343461
10/10/2016 1,579.00p 1,594.50p 1,567.00p 1,579.50p 374521
07/10/2016 1,572.50p 1,593.50p 1,553.00p 1,573.50p 597908
06/10/2016 1,572.00p 1,584.50p 1,560.50p 1,574.00p 492091
05/10/2016 1,571.50p 1,587.00p 1,555.00p 1,566.00p 540549
04/10/2016 1,565.00p 1,590.50p 1,554.00p 1,569.00p 766391
03/10/2016 1,542.00p 1,590.00p 1,531.45p 1,568.00p 465566
30/09/2016 1,532.00p 1,571.50p 1,500.00p 1,532.50p 430369
29/09/2016 1,537.50p 1,561.48p 1,522.50p 1,525.00p 386044
28/09/2016 1,544.50p 1,575.50p 1,523.00p 1,527.00p 534489
27/09/2016 1,552.50p 1,580.00p 1,534.50p 1,545.50p 436017
26/09/2016 1,568.00p 1,573.50p 1,501.50p 1,541.50p 490875
23/09/2016 1,550.00p 1,574.50p 1,344.00p 1,567.50p 1468891
22/09/2016 1,624.50p 1,642.00p 1,621.00p 1,631.00p 202706
21/09/2016 1,668.50p 1,668.50p 1,617.50p 1,618.00p 346915
20/09/2016 1,649.00p 1,684.00p 1,643.50p 1,666.00p 333154
19/09/2016 1,664.50p 1,682.02p 1,641.00p 1,661.50p 302445
16/09/2016 1,654.50p 1,675.50p 1,642.00p 1,661.00p 1563462
15/09/2016 1,597.00p 1,664.50p 1,567.00p 1,653.50p 444330
14/09/2016 1,582.00p 1,618.00p 1,580.50p 1,600.50p 408098
13/09/2016 1,588.50p 1,617.00p 1,574.58p 1,581.50p 433339
12/09/2016 1,585.50p 1,591.52p 1,551.00p 1,580.00p 361389
09/09/2016 1,614.00p 1,638.50p 1,600.50p 1,610.00p 351754
08/09/2016 1,583.00p 1,627.50p 1,548.27p 1,616.50p 383320
07/09/2016 1,631.50p 1,656.00p 1,619.60p 1,626.00p 365277
06/09/2016 1,647.50p 1,653.50p 1,635.00p 1,637.50p 317800
05/09/2016 1,647.50p 1,668.00p 1,636.00p 1,656.50p 223271
02/09/2016 1,591.50p 1,647.00p 1,591.50p 1,633.50p 451142
01/09/2016 1,580.50p 1,620.00p 1,572.00p 1,585.50p 336087
31/08/2016 1,565.50p 1,596.00p 1,565.50p 1,573.00p 462954
30/08/2016 1,564.00p 1,584.00p 1,523.50p 1,571.50p 433060
26/08/2016 1,550.50p 1,585.00p 1,546.10p 1,572.50p 288509
25/08/2016 1,591.00p 1,603.40p 1,540.15p 1,563.00p 271182
24/08/2016 1,607.00p 1,622.00p 1,586.50p 1,598.00p 278661
23/08/2016 1,609.50p 1,622.00p 1,599.50p 1,608.50p 290412
22/08/2016 1,600.00p 1,643.00p 1,600.00p 1,601.50p 372775
19/08/2016 1,615.50p 1,619.50p 1,597.00p 1,603.50p 266288
18/08/2016 1,640.00p 1,665.00p 1,593.00p 1,605.00p 418520
17/08/2016 1,561.50p 1,825.00p 1,561.50p 1,637.00p 1005708
16/08/2016 1,497.00p 1,529.50p 1,481.05p 1,505.00p 345874
15/08/2016 1,494.00p 1,504.00p 1,482.32p 1,495.50p 252542
12/08/2016 1,502.50p 1,510.00p 1,465.50p 1,483.50p 1133073
11/08/2016 1,478.00p 1,506.50p 1,474.50p 1,506.00p 242562
10/08/2016 1,475.00p 1,498.50p 1,461.50p 1,477.00p 270041
09/08/2016 1,476.50p 1,498.63p 1,471.00p 1,491.50p 192859
08/08/2016 1,482.00p 1,491.00p 1,466.00p 1,471.50p 267548
05/08/2016 1,464.50p 1,475.50p 1,436.50p 1,473.00p 378601
04/08/2016 1,494.50p 1,494.50p 1,432.00p 1,450.00p 1125605
03/08/2016 1,464.00p 1,485.00p 1,445.50p 1,476.50p 418025
02/08/2016 1,460.00p 1,485.00p 1,446.00p 1,459.00p 238221
01/08/2016 1,506.00p 1,507.50p 1,420.55p 1,464.00p 488513
29/07/2016 1,392.00p 1,572.50p 1,390.50p 1,480.50p 935383
28/07/2016 1,382.00p 1,382.00p 1,348.28p 1,362.50p 335857
27/07/2016 1,373.50p 1,379.00p 1,346.00p 1,372.50p 305408
26/07/2016 1,369.50p 1,382.00p 1,335.00p 1,361.00p 365326
25/07/2016 1,375.50p 1,375.50p 1,350.82p 1,357.50p 192973
22/07/2016 1,373.50p 1,381.50p 1,355.00p 1,363.50p 269207
21/07/2016 1,369.00p 1,390.50p 1,358.50p 1,370.50p 253923
20/07/2016 1,351.00p 1,379.00p 1,331.50p 1,361.50p 378868
19/07/2016 1,321.50p 1,353.00p 1,306.50p 1,344.50p 241205
18/07/2016 1,342.50p 1,362.00p 1,325.50p 1,351.00p 287392
15/07/2016 1,321.00p 1,335.00p 1,295.50p 1,335.00p 231700
14/07/2016 1,350.00p 1,373.00p 1,307.00p 1,328.50p 334245
13/07/2016 1,348.00p 1,353.37p 1,330.50p 1,337.00p 256121
12/07/2016 1,369.00p 1,377.50p 1,333.00p 1,347.00p 410080
11/07/2016 1,339.50p 1,408.00p 1,330.00p 1,374.50p 369483
08/07/2016 1,319.50p 1,341.50p 1,302.50p 1,325.00p 271236
07/07/2016 1,300.00p 1,347.00p 1,294.50p 1,328.50p 548511
06/07/2016 1,276.00p 1,297.50p 1,256.00p 1,290.00p 488017
05/07/2016 1,263.00p 1,277.50p 1,214.00p 1,270.50p 546114
04/07/2016 1,254.50p 1,284.50p 1,222.50p 1,278.50p 1882556
01/07/2016 1,260.00p 1,266.50p 1,206.00p 1,251.00p 1455818
30/06/2016 1,187.00p 1,264.00p 1,171.00p 1,255.50p 577999
29/06/2016 1,174.50p 1,209.15p 1,157.50p 1,197.50p 333313
28/06/2016 1,131.00p 1,181.00p 1,110.50p 1,159.50p 408045
27/06/2016 1,088.00p 1,133.00p 1,088.00p 1,104.50p 586984
24/06/2016 1,116.00p 1,131.50p 1,014.05p 1,107.00p 772427
23/06/2016 1,134.50p 1,174.00p 1,120.00p 1,147.50p 553238
22/06/2016 1,174.50p 1,174.50p 1,085.50p 1,123.00p 602711
21/06/2016 1,140.50p 1,164.50p 1,122.50p 1,147.50p 421510
20/06/2016 1,133.50p 1,141.00p 1,096.50p 1,137.50p 381465
17/06/2016 1,085.50p 1,126.50p 1,084.28p 1,117.00p 1674121
16/06/2016 1,107.50p 1,110.50p 1,066.00p 1,078.50p 980693
15/06/2016 1,076.00p 1,150.73p 1,054.15p 1,137.00p 547819
14/06/2016 1,058.50p 1,100.00p 1,058.50p 1,069.50p 793506
13/06/2016 1,060.00p 1,066.50p 1,039.50p 1,050.00p 378409
10/06/2016 1,079.50p 1,098.00p 1,056.50p 1,069.00p 649997
09/06/2016 1,048.00p 1,097.50p 1,045.50p 1,087.00p 1011254
08/06/2016 1,054.50p 1,070.00p 1,044.00p 1,050.00p 662983
07/06/2016 1,055.00p 1,075.00p 1,048.00p 1,052.00p 1082239
06/06/2016 1,141.00p 1,141.00p 1,019.00p 1,050.00p 3005452
03/06/2016 861.50p 1,239.50p 849.50p 1,175.50p 1992471
02/06/2016 860.50p 865.00p 848.00p 863.00p 215950
01/06/2016 861.50p 861.50p 839.50p 851.00p 412676
31/05/2016 868.00p 871.00p 851.00p 859.50p 533596
27/05/2016 864.00p 872.50p 856.65p 860.00p 316370
26/05/2016 880.00p 883.50p 863.00p 865.50p 350980
25/05/2016 864.50p 892.00p 853.50p 874.00p 520296
24/05/2016 852.00p 860.50p 842.00p 850.00p 323770
23/05/2016 810.00p 861.50p 810.00p 846.00p 311926
20/05/2016 827.50p 831.50p 795.00p 819.00p 289331
19/05/2016 813.50p 839.50p 805.88p 825.50p 262706
18/05/2016 807.50p 822.50p 803.00p 819.00p 257814
17/05/2016 807.50p 827.00p 802.50p 812.00p 269419
16/05/2016 807.50p 817.30p 793.00p 804.00p 186614
13/05/2016 776.50p 814.50p 767.00p 812.00p 343453
12/05/2016 770.50p 814.00p 758.50p 779.50p 411163
11/05/2016 779.50p 800.00p 771.80p 781.00p 328852
10/05/2016 774.00p 804.00p 766.95p 782.00p 280085
09/05/2016 761.50p 780.00p 755.75p 765.00p 341919
06/05/2016 746.50p 770.00p 741.50p 756.00p 444538
05/05/2016 739.50p 770.00p 730.00p 745.00p 354522
04/05/2016 722.50p 753.00p 717.80p 745.00p 503151
03/05/2016 785.50p 815.50p 680.00p 736.50p 785269
29/04/2016 806.50p 834.50p 793.00p 804.00p 321505
28/04/2016 836.50p 842.00p 772.50p 810.00p 409567
27/04/2016 832.00p 863.00p 829.50p 842.00p 223201
26/04/2016 847.50p 858.50p 827.50p 828.00p 224645
25/04/2016 828.50p 855.00p 828.50p 854.00p 186572
22/04/2016 837.00p 852.00p 837.00p 848.00p 210967
21/04/2016 852.50p 856.00p 829.50p 842.50p 225315
20/04/2016 835.50p 849.00p 816.00p 846.00p 334339
19/04/2016 844.00p 863.37p 832.50p 834.00p 297047
18/04/2016 834.00p 855.00p 825.07p 845.00p 290669
15/04/2016 791.50p 839.50p 789.50p 835.00p 362627
14/04/2016 829.00p 839.00p 776.50p 791.00p 310269
13/04/2016 819.50p 834.50p 814.50p 831.00p 200549
12/04/2016 857.50p 857.50p 812.00p 818.00p 322641
11/04/2016 850.50p 868.00p 847.00p 860.00p 231230
08/04/2016 840.00p 855.00p 833.00p 855.00p 235963
07/04/2016 837.00p 864.50p 822.50p 836.00p 299039
06/04/2016 823.50p 836.00p 813.50p 834.00p 196219
05/04/2016 825.00p 829.50p 806.60p 816.00p 210427
04/04/2016 822.00p 836.90p 817.00p 832.50p 343538
01/04/2016 810.00p 824.50p 800.55p 819.50p 270044
31/03/2016 814.00p 828.50p 813.50p 815.50p 241081
30/03/2016 810.00p 829.50p 810.00p 822.00p 312534
29/03/2016 817.50p 818.00p 804.30p 818.00p 169284
24/03/2016 824.50p 826.00p 807.00p 811.50p 184432
23/03/2016 825.50p 834.00p 822.50p 829.50p 209376
22/03/2016 809.50p 825.00p 796.15p 824.00p 219507
21/03/2016 803.00p 820.00p 792.85p 809.50p 106655
18/03/2016 809.00p 819.00p 788.50p 808.00p 393023
17/03/2016 832.50p 834.00p 801.80p 810.50p 288916
16/03/2016 835.00p 835.50p 808.00p 831.00p 319821
15/03/2016 816.00p 843.50p 813.00p 832.50p 415146
14/03/2016 804.00p 823.50p 798.50p 822.50p 337430
11/03/2016 790.50p 803.00p 778.50p 800.50p 345621
10/03/2016 794.50p 805.00p 778.00p 781.00p 801886
09/03/2016 805.50p 813.00p 782.50p 795.00p 431591
08/03/2016 810.00p 821.00p 798.00p 813.50p 243333
07/03/2016 793.50p 832.50p 793.50p 823.00p 368274
04/03/2016 807.50p 809.00p 792.50p 795.50p 253474
03/03/2016 827.00p 827.00p 797.50p 805.00p 321229
02/03/2016 855.00p 855.00p 823.00p 829.50p 312718
01/03/2016 844.50p 851.50p 830.50p 847.00p 315556
29/02/2016 818.00p 851.00p 815.24p 842.50p 428297
26/02/2016 829.50p 832.50p 803.50p 830.50p 291804
25/02/2016 848.50p 858.00p 818.00p 820.50p 283039
24/02/2016 837.50p 837.50p 808.00p 832.00p 423126
23/02/2016 798.00p 836.50p 788.50p 827.00p 446972
22/02/2016 780.50p 812.50p 778.50p 793.00p 378126
19/02/2016 851.00p 858.00p 761.50p 772.50p 688525
18/02/2016 735.50p 876.50p 713.50p 855.00p 809439
17/02/2016 722.50p 744.50p 721.50p 738.50p 253788
16/02/2016 715.00p 720.00p 700.00p 718.00p 243234
15/02/2016 716.50p 733.00p 700.50p 706.50p 218201
12/02/2016 691.00p 710.50p 691.00p 701.50p 246151
11/02/2016 690.00p 715.50p 690.00p 693.50p 298319
10/02/2016 663.50p 702.50p 650.33p 702.50p 551046
09/02/2016 665.00p 669.50p 633.00p 654.00p 500577
08/02/2016 706.50p 714.86p 662.00p 664.50p 210488
05/02/2016 714.00p 734.50p 696.50p 700.00p 338651
04/02/2016 724.50p 725.00p 696.00p 713.50p 290694
03/02/2016 748.50p 757.07p 713.50p 717.00p 313232
02/02/2016 744.50p 762.50p 744.50p 750.50p 182944
01/02/2016 755.00p 769.00p 746.16p 757.50p 256809
29/01/2016 779.00p 782.00p 751.50p 755.50p 163877
28/01/2016 775.00p 780.70p 762.00p 773.50p 186771
27/01/2016 771.50p 786.00p 770.65p 782.00p 165297
26/01/2016 763.00p 784.00p 763.00p 777.00p 174520
25/01/2016 794.50p 798.50p 768.50p 776.00p 172646

*Close Price adjusted for both dividends and splits