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:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Indivior (INDV) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/10/2024 | 770.00p | 791.00p | 749.00p | 749.00p | 376688 |
| 07/10/2024 | 782.50p | 791.50p | 770.50p | 784.00p | 395720 |
| 04/10/2024 | 764.50p | 788.00p | 744.50p | 784.50p | 441744 |
| 03/10/2024 | 749.50p | 767.50p | 741.50p | 746.50p | 259001 |
| 02/10/2024 | 725.50p | 758.50p | 722.00p | 755.00p | 337349 |
| 01/10/2024 | 733.00p | 736.00p | 709.00p | 727.00p | 423737 |
| 30/09/2024 | 730.00p | 760.00p | 730.00p | 736.50p | 487353 |
| 27/09/2024 | 734.00p | 755.00p | 720.50p | 743.50p | 569821 |
| 26/09/2024 | 696.00p | 724.50p | 691.00p | 713.50p | 438091 |
| 25/09/2024 | 682.00p | 695.00p | 680.50p | 694.50p | 491670 |
| 24/09/2024 | 684.50p | 697.00p | 679.50p | 685.00p | 370268 |
| 23/09/2024 | 705.00p | 715.00p | 676.23p | 680.00p | 391426 |
| 20/09/2024 | 730.50p | 737.00p | 702.00p | 705.00p | 1379193 |
| 19/09/2024 | 717.00p | 747.99p | 717.00p | 732.50p | 1800692 |
| 18/09/2024 | 742.00p | 742.00p | 719.00p | 725.50p | 421093 |
| 17/09/2024 | 724.00p | 741.50p | 721.00p | 728.00p | 245748 |
| 16/09/2024 | 760.00p | 760.00p | 718.00p | 726.00p | 365402 |
| 13/09/2024 | 723.00p | 751.85p | 723.00p | 746.00p | 356592 |
| 12/09/2024 | 727.00p | 750.00p | 715.00p | 726.50p | 565906 |
| 11/09/2024 | 744.00p | 751.00p | 717.00p | 718.00p | 777075 |
| 10/09/2024 | 764.50p | 776.00p | 720.50p | 739.50p | 955625 |
| 09/09/2024 | 801.50p | 807.75p | 771.00p | 775.00p | 773879 |
| 06/09/2024 | 839.00p | 850.71p | 750.00p | 794.00p | 1857349 |
| 05/09/2024 | 916.00p | 946.00p | 909.50p | 910.00p | 421977 |
| 04/09/2024 | 899.00p | 918.00p | 887.50p | 908.00p | 750543 |
| 03/09/2024 | 952.50p | 952.50p | 907.00p | 913.00p | 649576 |
| 02/09/2024 | 939.00p | 951.00p | 912.00p | 932.00p | 266335 |
| 30/08/2024 | 925.00p | 949.50p | 925.00p | 936.50p | 427848 |
| 29/08/2024 | 917.50p | 945.00p | 917.50p | 932.50p | 3705926 |
| 28/08/2024 | 950.00p | 950.00p | 929.50p | 940.00p | 462699 |
| 27/08/2024 | 926.00p | 950.00p | 925.00p | 940.00p | 359986 |
| 23/08/2024 | 929.00p | 942.91p | 911.00p | 925.00p | 216729 |
| 22/08/2024 | 933.50p | 957.50p | 918.50p | 918.50p | 338262 |
| 21/08/2024 | 947.00p | 957.00p | 932.00p | 938.00p | 296769 |
| 20/08/2024 | 944.00p | 957.00p | 932.00p | 941.00p | 362827 |
| 19/08/2024 | 951.50p | 979.00p | 949.50p | 953.50p | 296104 |
| 16/08/2024 | 953.00p | 961.58p | 943.50p | 951.50p | 1250200 |
| 15/08/2024 | 950.00p | 1,009.00p | 950.00p | 960.00p | 476605 |
| 14/08/2024 | 941.50p | 967.00p | 941.50p | 949.50p | 267864 |
| 13/08/2024 | 967.50p | 985.00p | 943.00p | 956.50p | 1050832 |
| 12/08/2024 | 987.00p | 1,004.00p | 967.50p | 967.50p | 2188561 |
| 09/08/2024 | 1,008.00p | 1,029.00p | 971.50p | 982.50p | 438356 |
| 08/08/2024 | 1,026.00p | 1,039.00p | 1,008.00p | 1,033.00p | 329341 |
| 07/08/2024 | 1,051.00p | 1,071.00p | 1,023.65p | 1,037.00p | 542871 |
| 06/08/2024 | 1,022.00p | 1,057.00p | 1,017.00p | 1,046.00p | 838927 |
| 05/08/2024 | 1,030.00p | 1,041.00p | 976.00p | 1,005.00p | 526434 |
| 02/08/2024 | 1,059.00p | 1,076.00p | 992.56p | 1,047.00p | 1111401 |
| 01/08/2024 | 1,060.00p | 1,083.00p | 1,049.00p | 1,057.00p | 390036 |
| 31/07/2024 | 1,054.00p | 1,085.00p | 1,038.00p | 1,070.00p | 610242 |
| 30/07/2024 | 1,000.00p | 1,044.00p | 998.00p | 1,012.00p | 526768 |
| 29/07/2024 | 987.50p | 997.00p | 956.00p | 990.50p | 499904 |
| 26/07/2024 | 1,001.00p | 1,018.00p | 958.00p | 987.00p | 971875 |
| 25/07/2024 | 955.00p | 1,018.00p | 940.00p | 961.50p | 1086379 |
| 24/07/2024 | 854.50p | 854.78p | 828.00p | 828.00p | 548715 |
| 23/07/2024 | 802.50p | 836.50p | 798.94p | 825.50p | 1543977 |
| 22/07/2024 | 787.00p | 817.00p | 781.50p | 792.00p | 466134 |
| 19/07/2024 | 792.50p | 810.50p | 788.50p | 793.00p | 219605 |
| 18/07/2024 | 845.50p | 845.50p | 801.50p | 809.50p | 522258 |
| 17/07/2024 | 781.50p | 831.00p | 764.50p | 831.00p | 1093662 |
| 16/07/2024 | 786.00p | 805.50p | 765.50p | 783.00p | 993601 |
| 15/07/2024 | 810.50p | 826.50p | 768.00p | 774.00p | 1159152 |
| 12/07/2024 | 845.50p | 874.50p | 808.50p | 814.50p | 1265907 |
| 11/07/2024 | 806.50p | 848.00p | 775.00p | 843.00p | 1759419 |
| 10/07/2024 | 785.50p | 796.10p | 742.00p | 780.00p | 1697923 |
| 09/07/2024 | 899.00p | 903.07p | 653.00p | 756.50p | 4095117 |
| 08/07/2024 | 1,156.00p | 1,193.00p | 1,152.00p | 1,181.00p | 383494 |
| 05/07/2024 | 1,199.00p | 1,202.00p | 1,157.00p | 1,160.00p | 240654 |
| 04/07/2024 | 1,163.00p | 1,190.00p | 1,151.00p | 1,185.00p | 180936 |
| 03/07/2024 | 1,205.00p | 1,218.00p | 1,163.00p | 1,163.00p | 396739 |
| 02/07/2024 | 1,215.00p | 1,228.00p | 1,198.00p | 1,211.00p | 419333 |
| 01/07/2024 | 1,252.00p | 1,263.00p | 1,203.00p | 1,230.00p | 482929 |
| 28/06/2024 | 1,277.00p | 1,286.00p | 1,240.00p | 1,240.00p | 308383 |
| 27/06/2024 | 1,318.00p | 1,340.00p | 1,277.00p | 1,277.00p | 532276 |
| 26/06/2024 | 1,269.00p | 1,314.00p | 1,260.00p | 1,296.00p | 450302 |
| 25/06/2024 | 1,301.00p | 1,301.00p | 1,250.00p | 1,261.00p | 2891635 |
| 24/06/2024 | 1,325.00p | 1,325.00p | 1,284.00p | 1,296.00p | 466201 |
| 21/06/2024 | 1,310.00p | 1,349.00p | 1,263.00p | 1,315.00p | 8728942 |
| 20/06/2024 | 1,270.00p | 1,295.00p | 1,257.00p | 1,285.00p | 339906 |
| 19/06/2024 | 1,255.00p | 1,288.00p | 1,244.00p | 1,265.00p | 448786 |
| 18/06/2024 | 1,291.00p | 1,291.00p | 1,259.00p | 1,268.00p | 405907 |
| 17/06/2024 | 1,312.00p | 1,318.00p | 1,281.00p | 1,281.00p | 224424 |
| 14/06/2024 | 1,289.00p | 1,318.00p | 1,267.00p | 1,318.00p | 293093 |
| 13/06/2024 | 1,293.00p | 1,304.00p | 1,275.00p | 1,275.00p | 317674 |
| 12/06/2024 | 1,298.00p | 1,326.37p | 1,298.00p | 1,298.00p | 414734 |
| 11/06/2024 | 1,320.00p | 1,337.00p | 1,302.00p | 1,310.00p | 407596 |
| 10/06/2024 | 1,297.00p | 1,314.00p | 1,283.00p | 1,314.00p | 336514 |
| 07/06/2024 | 1,311.00p | 1,314.00p | 1,266.00p | 1,279.00p | 693139 |
| 06/06/2024 | 1,387.00p | 1,397.00p | 1,300.00p | 1,314.00p | 963036 |
| 05/06/2024 | 1,412.00p | 1,433.00p | 1,383.00p | 1,383.00p | 447715 |
| 04/06/2024 | 1,438.00p | 1,455.00p | 1,418.00p | 1,418.00p | 226153 |
| 03/06/2024 | 1,485.00p | 1,485.00p | 1,410.00p | 1,445.00p | 361927 |
| 31/05/2024 | 1,425.00p | 1,458.00p | 1,405.00p | 1,445.00p | 636840 |
| 30/05/2024 | 1,419.00p | 1,444.00p | 1,401.00p | 1,433.00p | 378168 |
| 29/05/2024 | 1,426.00p | 1,443.00p | 1,409.00p | 1,410.00p | 460701 |
| 28/05/2024 | 1,349.00p | 1,428.00p | 1,349.00p | 1,428.00p | 404757 |
| 24/05/2024 | 1,331.00p | 1,360.43p | 1,299.00p | 1,357.00p | 1086402 |
| 23/05/2024 | 1,319.00p | 1,380.00p | 1,309.48p | 1,328.00p | 520733 |
| 22/05/2024 | 1,325.00p | 1,331.00p | 1,297.00p | 1,325.00p | 322447 |
| 21/05/2024 | 1,366.00p | 1,366.00p | 1,305.00p | 1,328.00p | 509707 |
| 20/05/2024 | 1,344.00p | 1,376.00p | 1,328.00p | 1,333.00p | 298761 |
| 17/05/2024 | 1,353.00p | 1,376.00p | 1,337.00p | 1,337.00p | 1678326 |
| 16/05/2024 | 1,372.00p | 1,401.00p | 1,322.00p | 1,352.00p | 542068 |
| 15/05/2024 | 1,406.00p | 1,423.32p | 1,385.00p | 1,385.00p | 328961 |
| 14/05/2024 | 1,432.00p | 1,463.00p | 1,406.00p | 1,406.00p | 232020 |
| 13/05/2024 | 1,427.00p | 1,444.00p | 1,397.00p | 1,438.00p | 274028 |
| 10/05/2024 | 1,425.00p | 1,443.00p | 1,421.59p | 1,432.00p | 162659 |
| 09/05/2024 | 1,420.00p | 1,456.00p | 1,420.00p | 1,427.00p | 161366 |
| 08/05/2024 | 1,427.00p | 1,473.00p | 1,395.00p | 1,435.00p | 206888 |
| 07/05/2024 | 1,450.00p | 1,453.00p | 1,422.00p | 1,422.00p | 300150 |
| 03/05/2024 | 1,440.00p | 1,474.40p | 1,435.00p | 1,435.00p | 355661 |
| 02/05/2024 | 1,439.00p | 1,449.00p | 1,417.00p | 1,440.00p | 207318 |
| 01/05/2024 | 1,486.00p | 1,486.00p | 1,403.00p | 1,428.00p | 234614 |
| 30/04/2024 | 1,450.00p | 1,468.00p | 1,399.00p | 1,442.00p | 423667 |
| 29/04/2024 | 1,410.00p | 1,463.00p | 1,382.00p | 1,463.00p | 544637 |
| 26/04/2024 | 1,400.00p | 1,426.00p | 1,363.00p | 1,408.00p | 460023 |
| 25/04/2024 | 1,453.00p | 1,479.00p | 1,365.00p | 1,400.00p | 1657104 |
| 24/04/2024 | 1,540.00p | 1,540.00p | 1,496.00p | 1,514.00p | 401149 |
| 23/04/2024 | 1,506.00p | 1,520.00p | 1,478.00p | 1,520.00p | 647982 |
| 22/04/2024 | 1,495.00p | 1,528.00p | 1,478.00p | 1,506.00p | 257651 |
| 19/04/2024 | 1,500.00p | 1,518.00p | 1,481.00p | 1,514.00p | 171245 |
| 18/04/2024 | 1,520.00p | 1,553.00p | 1,514.00p | 1,524.00p | 178070 |
| 17/04/2024 | 1,538.00p | 1,565.00p | 1,527.00p | 1,551.00p | 246688 |
| 16/04/2024 | 1,548.00p | 1,562.00p | 1,536.00p | 1,538.00p | 261514 |
| 15/04/2024 | 1,559.00p | 1,587.00p | 1,522.00p | 1,571.00p | 431800 |
| 12/04/2024 | 1,664.00p | 1,664.00p | 1,537.00p | 1,565.00p | 292626 |
| 11/04/2024 | 1,665.00p | 1,665.00p | 1,619.00p | 1,632.00p | 156521 |
| 10/04/2024 | 1,655.00p | 1,675.00p | 1,625.00p | 1,625.00p | 175178 |
| 09/04/2024 | 1,649.00p | 1,684.00p | 1,625.00p | 1,625.00p | 158990 |
| 08/04/2024 | 1,685.00p | 1,704.00p | 1,675.08p | 1,685.00p | 134533 |
| 05/04/2024 | 1,684.00p | 1,721.00p | 1,675.00p | 1,695.00p | 81859 |
| 04/04/2024 | 1,722.00p | 1,751.00p | 1,678.00p | 1,715.00p | 172917 |
| 03/04/2024 | 1,665.00p | 1,729.00p | 1,630.00p | 1,717.00p | 314095 |
| 02/04/2024 | 1,675.00p | 1,712.00p | 1,654.00p | 1,664.00p | 127210 |
| 28/03/2024 | 1,708.00p | 1,726.00p | 1,694.00p | 1,694.00p | 317493 |
| 27/03/2024 | 1,658.00p | 1,705.00p | 1,648.00p | 1,705.00p | 1681345 |
| 26/03/2024 | 1,637.00p | 1,663.00p | 1,624.00p | 1,658.00p | 247273 |
| 25/03/2024 | 1,620.00p | 1,663.00p | 1,620.00p | 1,650.00p | 218314 |
| 22/03/2024 | 1,625.00p | 1,652.00p | 1,618.00p | 1,644.00p | 206597 |
| 21/03/2024 | 1,658.00p | 1,676.00p | 1,608.00p | 1,641.00p | 277830 |
| 20/03/2024 | 1,625.00p | 1,663.00p | 1,625.00p | 1,607.00p | 244145 |
| 19/03/2024 | 1,625.00p | 1,663.00p | 1,600.00p | 1,663.00p | 620947 |
| 18/03/2024 | 1,605.00p | 1,628.00p | 1,604.00p | 1,604.00p | 228798 |
| 15/03/2024 | 1,627.00p | 1,657.00p | 1,608.42p | 1,620.00p | 649463 |
| 14/03/2024 | 1,630.00p | 1,644.00p | 1,605.00p | 1,631.00p | 293256 |
| 13/03/2024 | 1,700.00p | 1,700.00p | 1,622.00p | 1,633.00p | 321397 |
| 12/03/2024 | 1,683.00p | 1,705.00p | 1,665.00p | 1,675.00p | 544431 |
| 11/03/2024 | 1,658.00p | 1,670.00p | 1,609.00p | 1,650.00p | 307947 |
| 08/03/2024 | 1,692.00p | 1,719.00p | 1,647.00p | 1,671.00p | 257076 |
| 07/03/2024 | 1,696.00p | 1,732.00p | 1,686.00p | 1,718.00p | 199016 |
| 06/03/2024 | 1,700.00p | 1,726.00p | 1,675.00p | 1,719.00p | 195188 |
| 05/03/2024 | 1,730.00p | 1,770.00p | 1,698.00p | 1,705.00p | 231044 |
| 04/03/2024 | 1,763.00p | 1,770.00p | 1,632.00p | 1,735.00p | 597116 |
| 01/03/2024 | 1,704.00p | 1,770.00p | 1,681.00p | 1,764.00p | 378639 |
| 29/02/2024 | 1,740.00p | 1,750.00p | 1,715.00p | 1,715.00p | 579568 |
| 28/02/2024 | 1,727.00p | 1,745.00p | 1,702.00p | 1,719.00p | 403833 |
| 27/02/2024 | 1,686.00p | 1,725.00p | 1,671.00p | 1,725.00p | 375832 |
| 26/02/2024 | 1,691.00p | 1,727.00p | 1,656.00p | 1,699.00p | 506742 |
| 23/02/2024 | 1,655.00p | 1,709.00p | 1,595.57p | 1,687.00p | 775856 |
| 22/02/2024 | 1,470.00p | 1,685.00p | 1,462.28p | 1,660.00p | 1062647 |
| 21/02/2024 | 1,300.00p | 1,356.00p | 1,292.00p | 1,356.00p | 664465 |
| 20/02/2024 | 1,381.00p | 1,384.00p | 1,314.00p | 1,314.00p | 237090 |
| 19/02/2024 | 1,404.00p | 1,407.00p | 1,338.00p | 1,347.00p | 348058 |
| 16/02/2024 | 1,429.00p | 1,443.00p | 1,404.00p | 1,404.00p | 266263 |
| 15/02/2024 | 1,430.00p | 1,440.00p | 1,417.00p | 1,428.00p | 260366 |
| 14/02/2024 | 1,410.00p | 1,430.00p | 1,387.00p | 1,430.00p | 161791 |
| 13/02/2024 | 1,422.00p | 1,424.00p | 1,385.00p | 1,401.00p | 215220 |
| 12/02/2024 | 1,431.00p | 1,431.00p | 1,379.00p | 1,400.00p | 408786 |
| 09/02/2024 | 1,402.00p | 1,410.00p | 1,371.00p | 1,388.00p | 218469 |
| 08/02/2024 | 1,369.00p | 1,381.00p | 1,361.00p | 1,372.00p | 372567 |
| 07/02/2024 | 1,377.00p | 1,399.00p | 1,367.00p | 1,376.00p | 222789 |
| 06/02/2024 | 1,370.00p | 1,397.00p | 1,358.00p | 1,383.00p | 374026 |
| 05/02/2024 | 1,369.00p | 1,394.76p | 1,357.00p | 1,363.00p | 284505 |
| 02/02/2024 | 1,371.00p | 1,401.00p | 1,361.37p | 1,363.00p | 206861 |
| 01/02/2024 | 1,358.00p | 1,397.00p | 1,349.00p | 1,351.00p | 157082 |
| 31/01/2024 | 1,358.00p | 1,396.00p | 1,358.00p | 1,387.00p | 526478 |
| 30/01/2024 | 1,365.00p | 1,400.00p | 1,349.00p | 1,358.00p | 203283 |
| 29/01/2024 | 1,363.00p | 1,378.00p | 1,346.00p | 1,355.00p | 199661 |
| 26/01/2024 | 1,398.00p | 1,406.00p | 1,368.00p | 1,368.00p | 300534 |
| 25/01/2024 | 1,397.00p | 1,418.00p | 1,387.00p | 1,403.00p | 267891 |
| 24/01/2024 | 1,359.00p | 1,404.00p | 1,343.00p | 1,404.00p | 615309 |
| 23/01/2024 | 1,304.00p | 1,357.00p | 1,301.00p | 1,350.00p | 784868 |
| 22/01/2024 | 1,249.00p | 1,279.00p | 1,234.00p | 1,275.00p | 614055 |
| 19/01/2024 | 1,237.00p | 1,237.00p | 1,204.00p | 1,230.00p | 206523 |
| 18/01/2024 | 1,215.00p | 1,227.00p | 1,203.00p | 1,204.00p | 323631 |
| 17/01/2024 | 1,226.00p | 1,243.00p | 1,215.00p | 1,225.00p | 251515 |
| 16/01/2024 | 1,233.00p | 1,237.00p | 1,199.00p | 1,231.00p | 153519 |
| 15/01/2024 | 1,212.00p | 1,230.00p | 1,211.00p | 1,215.00p | 144064 |
| 12/01/2024 | 1,200.00p | 1,237.00p | 1,200.00p | 1,230.00p | 139141 |
| 11/01/2024 | 1,220.00p | 1,240.00p | 1,209.00p | 1,212.00p | 327998 |
| 10/01/2024 | 1,203.00p | 1,210.00p | 1,184.00p | 1,202.00p | 169403 |
| 09/01/2024 | 1,214.00p | 1,216.00p | 1,196.00p | 1,210.00p | 193071 |
| 08/01/2024 | 1,166.00p | 1,203.00p | 1,159.00p | 1,203.00p | 336013 |
| 05/01/2024 | 1,201.00p | 1,210.00p | 1,175.00p | 1,184.00p | 247827 |
| 04/01/2024 | 1,208.00p | 1,219.00p | 1,185.00p | 1,196.00p | 268764 |
| 03/01/2024 | 1,217.00p | 1,224.00p | 1,190.00p | 1,199.00p | 2053274 |
| 02/01/2024 | 1,213.00p | 1,216.60p | 1,186.00p | 1,208.00p | 215863 |
| 29/12/2023 | 1,154.00p | 1,199.00p | 1,154.00p | 1,185.00p | 89474 |
| 28/12/2023 | 1,196.00p | 1,211.00p | 1,164.00p | 1,182.00p | 184460 |
| 27/12/2023 | 1,180.00p | 1,199.00p | 1,178.00p | 1,190.00p | 400259 |
| 22/12/2023 | 1,180.00p | 1,185.00p | 1,165.00p | 1,174.00p | 128836 |
*Close Price adjusted for both dividends and splits