Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/03/2023 1,503.00p 1,516.00p 1,489.00p 1,512.00p 355272
07/03/2023 1,533.00p 1,533.00p 1,507.00p 1,515.00p 529383
06/03/2023 1,512.00p 1,531.00p 1,496.00p 1,531.00p 412555
03/03/2023 1,516.00p 1,520.00p 1,503.00p 1,512.00p 802655
02/03/2023 1,501.00p 1,525.00p 1,477.00p 1,504.00p 735071
01/03/2023 1,530.00p 1,530.00p 1,492.00p 1,512.00p 635065
28/02/2023 1,530.00p 1,572.00p 1,515.00p 1,528.00p 518607
27/02/2023 1,518.00p 1,538.00p 1,510.00p 1,530.00p 502659
24/02/2023 1,529.00p 1,539.00p 1,514.00p 1,518.00p 2325288
23/02/2023 1,514.00p 1,546.00p 1,509.01p 1,527.00p 446382
22/02/2023 1,536.00p 1,541.00p 1,491.00p 1,510.00p 608224
21/02/2023 1,600.00p 1,619.80p 1,531.00p 1,531.00p 1278922
20/02/2023 1,680.00p 1,701.16p 1,580.00p 1,582.00p 909326
17/02/2023 1,671.00p 1,702.00p 1,614.00p 1,685.00p 1022207
16/02/2023 1,895.00p 1,895.40p 1,551.00p 1,689.00p 1290910
15/02/2023 1,928.00p 1,961.00p 1,928.00p 1,954.00p 225586
14/02/2023 1,940.00p 1,978.00p 1,918.00p 1,942.00p 189856
13/02/2023 1,971.00p 1,976.00p 1,940.00p 1,940.00p 212485
10/02/2023 1,976.00p 1,981.00p 1,951.00p 1,962.00p 104493
09/02/2023 1,950.00p 1,986.00p 1,939.25p 1,976.00p 125046
08/02/2023 1,955.00p 1,975.00p 1,945.00p 1,945.00p 142966
07/02/2023 1,947.00p 1,953.00p 1,924.00p 1,940.00p 128556
06/02/2023 1,920.00p 1,953.00p 1,906.00p 1,944.00p 152594
03/02/2023 1,910.00p 1,939.00p 1,897.00p 1,925.00p 109323
02/02/2023 1,891.00p 1,925.00p 1,880.00p 1,905.00p 158823
01/02/2023 1,950.00p 1,968.00p 1,890.00p 1,892.00p 361942
31/01/2023 1,960.00p 1,967.00p 1,937.00p 1,945.00p 240363
30/01/2023 1,940.00p 1,973.00p 1,915.00p 1,961.00p 537620
27/01/2023 1,970.00p 1,970.00p 1,948.20p 1,955.00p 285809
26/01/2023 1,960.00p 1,993.00p 1,960.00p 1,962.00p 228188
25/01/2023 1,939.00p 1,992.00p 1,939.00p 1,984.00p 268528
24/01/2023 1,995.00p 2,020.00p 1,968.00p 1,978.00p 259005
23/01/2023 1,955.00p 2,006.00p 1,955.00p 1,998.00p 1003464
20/01/2023 1,968.00p 1,997.00p 1,947.00p 1,978.00p 548047
19/01/2023 1,950.00p 1,981.00p 1,939.00p 1,966.00p 371409
18/01/2023 1,951.00p 1,967.00p 1,933.00p 1,954.00p 398086
17/01/2023 1,949.00p 1,984.00p 1,930.00p 1,958.00p 492821
16/01/2023 1,950.00p 1,960.00p 1,934.00p 1,942.00p 121273
13/01/2023 1,930.00p 1,950.00p 1,926.00p 1,944.00p 197564
12/01/2023 1,908.00p 1,932.00p 1,903.00p 1,924.00p 180138
11/01/2023 1,890.00p 1,918.00p 1,887.00p 1,902.00p 501074
10/01/2023 1,859.00p 1,940.32p 1,859.00p 1,899.00p 238196
09/01/2023 1,876.00p 1,913.00p 1,843.71p 1,893.00p 476039
06/01/2023 1,883.00p 1,905.00p 1,862.78p 1,893.00p 170781
05/01/2023 1,850.00p 1,880.00p 1,846.00p 1,862.00p 190018
04/01/2023 1,878.00p 1,882.73p 1,835.00p 1,860.00p 185770
03/01/2023 1,852.00p 1,875.00p 1,832.36p 1,843.00p 359851
30/12/2022 1,833.00p 1,855.00p 1,823.44p 1,852.00p 132236
29/12/2022 1,771.00p 1,841.00p 1,771.00p 1,835.00p 100847
28/12/2022 1,815.00p 1,819.00p 1,799.00p 1,810.00p 145504
23/12/2022 1,817.00p 1,829.00p 1,815.00p 1,818.00p 52240
22/12/2022 1,826.00p 1,858.00p 1,818.00p 1,824.00p 139153
21/12/2022 1,768.00p 1,827.00p 1,768.00p 1,827.00p 109101
20/12/2022 1,793.00p 1,825.00p 1,788.00p 1,797.00p 109049
19/12/2022 1,780.00p 1,818.00p 1,766.51p 1,810.00p 130908
16/12/2022 1,797.00p 1,806.00p 1,762.17p 1,789.00p 949401
15/12/2022 1,825.00p 1,825.00p 1,788.00p 1,788.00p 267801
14/12/2022 1,784.00p 1,820.00p 1,781.00p 1,810.00p 438322
13/12/2022 1,778.00p 1,808.00p 1,769.00p 1,794.00p 1020839
12/12/2022 1,777.00p 1,780.00p 1,711.00p 1,780.00p 151007
09/12/2022 1,809.00p 1,809.00p 1,735.00p 1,749.00p 270879
08/12/2022 1,796.00p 1,837.00p 1,760.00p 1,786.00p 322140
07/12/2022 1,718.00p 1,802.85p 1,653.30p 1,786.00p 498793
06/12/2022 1,714.00p 1,727.00p 1,672.00p 1,672.00p 1453719
05/12/2022 1,725.00p 1,741.00p 1,718.00p 1,718.00p 133141
02/12/2022 1,712.00p 1,741.00p 1,712.00p 1,720.00p 1481395
01/12/2022 1,709.00p 1,746.54p 1,703.00p 1,703.00p 733240
30/11/2022 1,710.00p 1,740.00p 1,694.00p 1,694.00p 400457
29/11/2022 1,712.00p 1,726.02p 1,698.00p 1,702.00p 196185
28/11/2022 1,704.00p 1,737.00p 1,696.88p 1,717.00p 169381
25/11/2022 1,680.00p 1,717.00p 1,680.00p 1,710.00p 121462
24/11/2022 1,700.00p 1,700.00p 1,673.00p 1,685.00p 139667
23/11/2022 1,710.00p 1,732.00p 1,710.00p 1,715.00p 218935
22/11/2022 1,727.00p 1,734.00p 1,696.00p 1,717.00p 309115
21/11/2022 1,699.00p 1,716.00p 1,680.70p 1,716.00p 370858
18/11/2022 1,678.00p 1,695.50p 1,645.00p 1,685.00p 249599
17/11/2022 1,660.00p 1,669.00p 1,632.00p 1,660.00p 256323
16/11/2022 1,676.00p 1,681.00p 1,659.00p 1,659.00p 321404
15/11/2022 1,690.00p 1,702.00p 1,668.00p 1,682.00p 257672
14/11/2022 1,650.00p 1,693.00p 1,650.00p 1,693.00p 333114
11/11/2022 1,687.00p 1,687.00p 1,647.00p 1,654.00p 330822
10/11/2022 1,670.00p 1,694.00p 1,670.00p 1,681.00p 353091
09/11/2022 1,670.00p 1,682.00p 1,655.00p 1,679.00p 230283
08/11/2022 1,642.00p 1,690.00p 1,642.00p 1,674.00p 1629341
07/11/2022 1,660.00p 1,695.00p 1,647.40p 1,670.00p 339877
04/11/2022 1,698.00p 1,717.48p 1,666.00p 1,666.00p 186662
03/11/2022 1,725.00p 1,725.00p 1,648.00p 1,698.00p 176454
02/11/2022 1,680.00p 1,702.61p 1,668.00p 1,675.00p 207577
01/11/2022 1,650.00p 1,704.00p 1,644.00p 1,680.00p 344351
31/10/2022 1,635.00p 1,669.00p 1,623.00p 1,659.00p 281345
28/10/2022 1,596.00p 1,649.00p 1,591.00p 1,624.00p 146764
27/10/2022 1,618.00p 1,693.00p 1,581.00p 1,588.00p 1053483
26/10/2022 1,611.00p 1,650.00p 1,602.48p 1,607.00p 1751231
25/10/2022 1,564.00p 1,627.00p 1,546.00p 1,605.00p 330018
24/10/2022 1,520.00p 1,568.51p 1,512.00p 1,547.00p 395448
21/10/2022 1,441.00p 1,463.00p 1,423.00p 1,455.00p 131450
20/10/2022 1,437.00p 1,460.00p 1,417.00p 1,460.00p 598698
19/10/2022 1,501.00p 1,505.00p 1,433.00p 1,433.00p 194155
18/10/2022 1,527.00p 1,554.00p 1,501.70p 1,506.00p 234899
17/10/2022 1,522.00p 1,539.00p 1,506.00p 1,518.00p 272855
14/10/2022 1,529.00p 1,562.00p 1,505.00p 1,526.00p 290910
13/10/2022 1,432.00p 1,493.00p 1,417.18p 1,493.00p 200871
12/10/2022 1,381.00p 1,460.00p 1,381.00p 1,460.00p 209447
11/10/2022 1,405.00p 1,434.96p 1,381.94p 1,409.20p 223978
10/10/2022 1,350.00p 1,430.80p 1,350.00p 1,405.00p 172277
07/10/2022 1,410.00p 1,419.00p 1,392.00p 283.20p 582359
06/10/2022 1,415.00p 1,440.00p 1,393.00p 1,407.00p 1209481
05/10/2022 1,399.00p 1,434.00p 1,399.00p 1,412.00p 3941136
04/10/2022 1,448.00p 1,461.00p 1,422.00p 1,435.00p 219855
03/10/2022 1,437.00p 1,439.16p 1,380.00p 1,423.00p 267710
30/09/2022 1,341.00p 1,425.00p 1,341.00p 1,421.00p 275916
29/09/2022 1,388.00p 1,405.00p 1,331.35p 1,374.00p 218061
28/09/2022 1,352.00p 1,376.00p 1,340.00p 1,371.00p 289657
27/09/2022 1,349.00p 1,383.00p 1,349.00p 1,365.00p 340557
26/09/2022 1,358.00p 1,388.00p 1,339.00p 1,369.00p 272672
23/09/2022 1,400.00p 1,406.00p 1,364.00p 1,389.00p 2533593
22/09/2022 1,495.00p 1,495.00p 1,398.00p 1,398.00p 252336
21/09/2022 1,450.00p 1,464.00p 1,415.00p 1,459.00p 1669654
20/09/2022 1,474.00p 1,474.00p 1,397.00p 1,433.00p 277256
16/09/2022 1,510.00p 1,510.00p 1,447.00p 1,457.00p 741995
15/09/2022 1,447.00p 1,498.00p 1,447.00p 1,482.00p 206821
14/09/2022 1,470.00p 1,493.00p 1,457.00p 1,482.00p 1639028
13/09/2022 1,505.00p 1,518.00p 1,486.00p 1,486.00p 225565
12/09/2022 1,471.00p 1,506.00p 1,454.00p 1,499.00p 131650
09/09/2022 1,464.00p 1,481.00p 1,449.00p 1,469.00p 141267
08/09/2022 1,459.00p 1,459.00p 1,417.00p 1,439.00p 177095
07/09/2022 1,410.00p 1,434.80p 1,397.00p 1,425.00p 144194
06/09/2022 1,417.00p 1,425.00p 1,396.00p 1,417.00p 184100
05/09/2022 1,393.00p 1,416.74p 1,390.00p 1,401.00p 159662
02/09/2022 1,407.00p 1,432.00p 1,376.00p 1,421.00p 276370
01/09/2022 1,471.00p 1,471.00p 1,387.16p 1,393.00p 321452
31/08/2022 1,489.00p 1,489.00p 1,405.00p 1,447.00p 817261
30/08/2022 1,501.00p 1,531.00p 1,493.00p 1,493.00p 173136
26/08/2022 1,549.00p 1,556.00p 1,498.00p 1,498.00p 126271
25/08/2022 1,512.00p 1,557.00p 1,500.00p 1,543.00p 956955
24/08/2022 1,485.00p 1,545.00p 1,485.00p 1,541.00p 638315
23/08/2022 1,562.00p 1,575.00p 1,507.00p 1,522.00p 2545409
22/08/2022 1,569.00p 1,587.00p 1,554.00p 1,570.00p 100867
19/08/2022 1,532.00p 1,581.00p 1,527.00p 1,578.00p 149993
18/08/2022 1,530.00p 1,572.00p 1,523.32p 1,568.00p 106176
17/08/2022 1,540.00p 1,583.19p 1,530.64p 1,555.00p 157705
16/08/2022 1,614.00p 1,614.00p 1,562.00p 1,585.00p 127695
15/08/2022 1,523.00p 1,589.00p 1,503.00p 1,575.00p 272379
12/08/2022 1,526.00p 1,535.00p 1,509.96p 1,525.00p 111616
11/08/2022 1,506.00p 1,558.00p 1,504.00p 1,525.00p 123391
10/08/2022 1,559.00p 1,559.00p 1,500.00p 1,534.00p 154221
09/08/2022 1,547.00p 1,552.92p 1,516.00p 1,525.00p 190306
08/08/2022 1,560.00p 1,595.82p 1,536.00p 1,547.00p 221194
05/08/2022 1,672.00p 1,672.00p 1,587.75p 1,591.00p 108651
04/08/2022 1,626.00p 1,660.00p 1,626.00p 1,636.00p 161808
03/08/2022 1,664.00p 1,664.00p 1,610.50p 1,634.00p 692120
02/08/2022 1,585.00p 1,642.00p 1,576.00p 1,636.00p 175665
01/08/2022 1,649.00p 1,649.00p 1,549.00p 1,580.00p 229982
29/07/2022 1,595.00p 1,656.00p 1,579.80p 1,606.00p 308397
28/07/2022 1,576.00p 1,606.00p 1,438.40p 1,574.00p 1546969
27/07/2022 1,515.00p 1,547.00p 1,503.00p 1,540.00p 192531
26/07/2022 1,572.00p 1,584.00p 1,525.00p 1,541.00p 201828
25/07/2022 1,510.00p 1,583.00p 1,510.00p 1,573.00p 152219
22/07/2022 1,525.00p 1,578.00p 1,525.00p 1,551.00p 195988
21/07/2022 1,495.00p 1,533.00p 1,470.80p 1,529.00p 251575
20/07/2022 1,545.00p 1,546.00p 1,495.00p 1,495.00p 232000
19/07/2022 1,500.00p 1,547.00p 1,482.00p 1,544.00p 703381
18/07/2022 1,528.00p 1,544.00p 1,509.24p 1,529.00p 156020
15/07/2022 1,500.00p 1,527.00p 1,489.00p 1,527.00p 130358
14/07/2022 1,519.00p 1,519.00p 1,481.00p 1,490.00p 202052
13/07/2022 1,515.00p 1,522.00p 1,476.00p 1,513.00p 179798
12/07/2022 1,550.00p 1,551.00p 1,500.75p 1,503.00p 125615
11/07/2022 1,525.00p 1,550.00p 1,519.00p 1,549.00p 174784
08/07/2022 1,565.00p 1,586.00p 1,530.00p 1,543.00p 334090
07/07/2022 1,525.00p 1,580.95p 1,525.00p 1,562.00p 428268
06/07/2022 1,509.00p 1,534.00p 1,501.00p 1,529.00p 476757
05/07/2022 1,589.00p 1,589.00p 1,494.00p 1,497.00p 297336
04/07/2022 1,525.00p 1,569.00p 1,522.00p 1,549.00p 842409
01/07/2022 1,513.00p 1,547.00p 1,494.00p 1,523.00p 168359
30/06/2022 1,550.00p 1,560.00p 1,525.48p 1,546.00p 152056
29/06/2022 1,621.00p 1,621.00p 1,529.00p 1,552.00p 185511
28/06/2022 1,595.00p 1,601.00p 1,564.00p 1,568.00p 382318
27/06/2022 1,542.00p 1,597.00p 1,539.48p 1,587.00p 293215
24/06/2022 1,541.00p 1,564.00p 1,533.00p 1,563.00p 251501
23/06/2022 1,470.00p 1,516.00p 1,451.00p 1,516.00p 273340
22/06/2022 1,441.00p 1,469.00p 1,420.00p 1,460.00p 439926
21/06/2022 1,403.00p 1,478.00p 1,403.00p 1,447.00p 140724
20/06/2022 1,401.00p 1,442.00p 1,401.00p 1,412.00p 184341
17/06/2022 1,412.00p 1,454.00p 1,400.00p 1,426.00p 846507
16/06/2022 1,424.00p 1,447.00p 1,394.00p 1,412.00p 554174
15/06/2022 1,409.00p 1,420.00p 1,391.00p 1,415.00p 169816
14/06/2022 1,424.00p 1,442.00p 1,369.51p 1,392.00p 241335
13/06/2022 1,500.00p 1,500.00p 1,407.00p 1,417.00p 176775
10/06/2022 1,525.00p 1,525.00p 1,450.00p 1,459.00p 289591
09/06/2022 1,570.00p 1,582.00p 1,450.72p 1,504.00p 510884
08/06/2022 1,658.00p 1,658.00p 1,582.00p 1,582.00p 163327
07/06/2022 1,634.00p 1,649.00p 1,624.00p 1,645.00p 306819
06/06/2022 1,673.00p 1,696.00p 1,628.00p 1,647.00p 140738
01/06/2022 1,656.00p 1,674.00p 1,625.00p 1,659.00p 174265
31/05/2022 1,650.00p 1,672.00p 1,628.00p 1,654.00p 374632
30/05/2022 1,616.00p 1,646.00p 1,606.00p 1,631.00p 222294
27/05/2022 1,597.00p 1,617.00p 1,574.00p 1,611.00p 128075
26/05/2022 1,550.00p 1,579.00p 1,529.00p 1,579.00p 282155
25/05/2022 1,575.00p 1,586.00p 1,527.00p 1,536.00p 238186
24/05/2022 1,600.00p 1,609.00p 1,563.00p 1,563.00p 286185

*Close Price adjusted for both dividends and splits