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 |
|---|---|---|---|---|---|
| 23/05/2022 | 1,584.00p | 1,614.00p | 1,573.44p | 1,609.00p | 165158 |
| 20/05/2022 | 1,535.00p | 1,586.00p | 1,527.00p | 1,571.00p | 469044 |
| 19/05/2022 | 1,507.00p | 1,519.00p | 1,474.49p | 1,516.00p | 192927 |
| 18/05/2022 | 1,495.00p | 1,540.84p | 1,495.00p | 1,511.00p | 560480 |
| 17/05/2022 | 1,519.00p | 1,526.00p | 1,490.00p | 1,512.00p | 368927 |
| 16/05/2022 | 1,470.00p | 1,495.00p | 1,453.00p | 1,485.00p | 196481 |
| 13/05/2022 | 1,446.00p | 1,485.00p | 1,429.00p | 1,475.00p | 231275 |
| 12/05/2022 | 1,415.00p | 1,432.00p | 1,389.00p | 1,425.00p | 231149 |
| 11/05/2022 | 1,448.00p | 1,448.00p | 1,397.00p | 1,427.00p | 416380 |
| 10/05/2022 | 1,424.00p | 1,435.00p | 1,396.00p | 1,411.00p | 169213 |
| 09/05/2022 | 1,465.00p | 1,477.00p | 1,414.00p | 1,414.00p | 180154 |
| 06/05/2022 | 1,485.00p | 1,494.00p | 1,461.00p | 1,481.00p | 365970 |
| 05/05/2022 | 1,562.00p | 1,562.00p | 1,493.00p | 1,493.00p | 179820 |
| 04/05/2022 | 1,510.00p | 1,551.00p | 1,510.00p | 1,520.00p | 214100 |
| 03/05/2022 | 1,565.00p | 1,571.00p | 1,512.00p | 1,535.00p | 386668 |
| 29/04/2022 | 1,669.00p | 1,669.00p | 1,544.00p | 1,566.00p | 553935 |
| 28/04/2022 | 1,647.00p | 1,696.00p | 1,576.70p | 1,653.00p | 691563 |
| 27/04/2022 | 1,633.00p | 1,634.00p | 1,601.54p | 1,615.00p | 329373 |
| 26/04/2022 | 1,633.00p | 1,659.00p | 1,621.00p | 1,631.00p | 275587 |
| 25/04/2022 | 1,590.00p | 1,624.00p | 1,566.00p | 1,618.00p | 159650 |
| 22/04/2022 | 1,606.00p | 1,631.00p | 1,592.00p | 1,598.00p | 170267 |
| 21/04/2022 | 1,625.00p | 1,645.00p | 1,620.47p | 1,629.00p | 199262 |
| 20/04/2022 | 1,617.00p | 1,638.35p | 1,597.00p | 1,625.00p | 212613 |
| 19/04/2022 | 1,627.00p | 1,632.00p | 1,606.00p | 1,619.00p | 177173 |
| 14/04/2022 | 1,685.00p | 1,685.00p | 1,629.00p | 1,639.00p | 215064 |
| 13/04/2022 | 1,685.00p | 1,700.00p | 1,654.00p | 1,673.00p | 792992 |
| 12/04/2022 | 1,625.00p | 1,684.00p | 1,625.00p | 1,684.00p | 297628 |
| 11/04/2022 | 1,594.00p | 1,670.00p | 1,594.00p | 1,670.00p | 371556 |
| 08/04/2022 | 1,571.00p | 1,640.00p | 1,571.00p | 1,640.00p | 343034 |
| 07/04/2022 | 1,550.00p | 1,629.27p | 1,550.00p | 1,591.00p | 261245 |
| 06/04/2022 | 1,518.00p | 1,585.00p | 1,514.00p | 1,580.00p | 533928 |
| 05/04/2022 | 1,457.00p | 1,519.00p | 1,444.65p | 1,519.00p | 1053111 |
| 04/04/2022 | 1,461.00p | 1,509.00p | 1,450.00p | 1,470.00p | 267018 |
| 01/04/2022 | 1,397.00p | 1,439.00p | 1,397.00p | 1,425.00p | 209898 |
| 31/03/2022 | 1,420.00p | 1,435.00p | 1,391.00p | 1,401.00p | 390090 |
| 30/03/2022 | 1,411.00p | 1,414.00p | 1,386.00p | 1,403.00p | 281268 |
| 29/03/2022 | 1,375.00p | 1,428.00p | 1,370.00p | 1,411.00p | 327531 |
| 28/03/2022 | 1,360.00p | 1,370.00p | 1,329.00p | 1,369.00p | 144709 |
| 25/03/2022 | 1,337.00p | 1,354.00p | 1,322.00p | 1,349.00p | 256197 |
| 24/03/2022 | 1,360.00p | 1,360.00p | 1,320.33p | 1,351.00p | 194302 |
| 23/03/2022 | 1,340.00p | 1,362.00p | 1,335.00p | 1,350.00p | 630097 |
| 22/03/2022 | 1,350.00p | 1,357.00p | 1,334.00p | 1,345.00p | 670227 |
| 21/03/2022 | 1,360.00p | 1,373.02p | 1,342.00p | 1,344.00p | 83253 |
| 18/03/2022 | 1,380.00p | 1,403.00p | 1,367.00p | 1,376.00p | 614464 |
| 17/03/2022 | 1,383.00p | 1,402.50p | 1,374.00p | 1,397.00p | 281467 |
| 16/03/2022 | 1,375.00p | 1,415.00p | 1,359.00p | 1,400.00p | 472169 |
| 15/03/2022 | 1,360.00p | 1,369.00p | 1,332.00p | 1,349.00p | 153957 |
| 14/03/2022 | 1,340.00p | 1,376.00p | 1,329.48p | 1,370.00p | 175005 |
| 11/03/2022 | 1,375.00p | 1,404.00p | 1,363.00p | 1,363.00p | 461155 |
| 10/03/2022 | 1,370.00p | 1,404.00p | 1,361.00p | 1,384.00p | 226586 |
| 09/03/2022 | 1,304.00p | 1,372.00p | 1,300.00p | 1,372.00p | 165974 |
| 08/03/2022 | 1,313.00p | 1,347.00p | 1,283.00p | 1,300.00p | 184924 |
| 07/03/2022 | 1,331.00p | 1,344.00p | 1,260.49p | 1,319.00p | 424032 |
| 04/03/2022 | 1,433.00p | 1,433.00p | 1,343.00p | 1,350.00p | 192920 |
| 03/03/2022 | 1,450.00p | 1,458.00p | 1,391.79p | 1,400.00p | 271723 |
| 02/03/2022 | 1,400.00p | 1,434.43p | 1,395.10p | 1,433.00p | 248257 |
| 01/03/2022 | 1,404.00p | 1,430.00p | 1,382.00p | 1,403.00p | 225016 |
| 28/02/2022 | 1,327.00p | 1,409.00p | 1,327.00p | 1,404.00p | 385446 |
| 25/02/2022 | 1,327.00p | 1,379.00p | 1,324.00p | 1,359.00p | 1044887 |
| 24/02/2022 | 1,321.00p | 1,370.00p | 1,319.00p | 1,343.00p | 320015 |
| 23/02/2022 | 1,400.00p | 1,426.00p | 1,347.00p | 1,347.00p | 520560 |
| 22/02/2022 | 1,348.00p | 1,400.00p | 1,336.00p | 1,400.00p | 281286 |
| 21/02/2022 | 1,350.00p | 1,409.00p | 1,340.00p | 1,368.00p | 790113 |
| 18/02/2022 | 1,350.00p | 1,379.00p | 1,327.52p | 1,361.00p | 507913 |
| 17/02/2022 | 1,285.00p | 1,375.00p | 1,285.00p | 1,342.00p | 821190 |
| 16/02/2022 | 1,162.00p | 1,309.00p | 1,140.00p | 1,299.00p | 955205 |
| 15/02/2022 | 1,075.00p | 1,146.23p | 1,075.00p | 1,139.00p | 326579 |
| 14/02/2022 | 1,104.00p | 1,114.00p | 1,076.00p | 1,096.00p | 303926 |
| 11/02/2022 | 1,102.00p | 1,125.00p | 1,088.24p | 1,115.00p | 312869 |
| 10/02/2022 | 1,065.00p | 1,110.00p | 1,065.00p | 1,102.00p | 249707 |
| 09/02/2022 | 1,087.00p | 1,096.12p | 1,066.00p | 1,088.00p | 209218 |
| 08/02/2022 | 1,060.00p | 1,078.00p | 1,052.00p | 1,060.00p | 206439 |
| 07/02/2022 | 1,088.00p | 1,097.02p | 1,054.00p | 1,068.00p | 272867 |
| 04/02/2022 | 1,107.00p | 1,111.00p | 1,078.00p | 1,088.00p | 169294 |
| 03/02/2022 | 1,137.00p | 1,139.00p | 1,081.00p | 1,100.00p | 228905 |
| 02/02/2022 | 1,111.00p | 1,153.00p | 1,111.00p | 1,125.00p | 148434 |
| 01/02/2022 | 1,121.00p | 1,157.00p | 1,114.75p | 1,139.00p | 142912 |
| 31/01/2022 | 1,125.00p | 1,149.00p | 1,124.00p | 1,125.00p | 193828 |
| 28/01/2022 | 1,132.00p | 1,163.00p | 1,125.00p | 1,125.00p | 220517 |
| 27/01/2022 | 1,127.00p | 1,164.00p | 1,123.00p | 1,160.00p | 147956 |
| 26/01/2022 | 1,135.00p | 1,144.91p | 1,118.00p | 1,140.00p | 120277 |
| 25/01/2022 | 1,138.00p | 1,151.00p | 1,120.00p | 1,127.00p | 182212 |
| 24/01/2022 | 1,150.00p | 1,173.52p | 1,124.00p | 1,124.00p | 235292 |
| 21/01/2022 | 1,191.00p | 1,207.00p | 1,166.00p | 1,166.00p | 235437 |
| 20/01/2022 | 1,175.00p | 1,205.00p | 1,153.00p | 1,200.00p | 232209 |
| 19/01/2022 | 1,130.00p | 1,171.00p | 1,130.00p | 1,159.00p | 924902 |
| 18/01/2022 | 1,162.00p | 1,169.69p | 1,139.00p | 1,158.00p | 330731 |
| 17/01/2022 | 1,133.00p | 1,175.00p | 1,127.00p | 1,161.00p | 266410 |
| 14/01/2022 | 1,112.00p | 1,136.00p | 1,108.00p | 1,133.00p | 186812 |
| 13/01/2022 | 1,120.00p | 1,137.00p | 1,120.00p | 1,121.00p | 713187 |
| 12/01/2022 | 1,162.00p | 1,162.00p | 1,133.64p | 1,150.00p | 221549 |
| 11/01/2022 | 1,122.00p | 1,137.00p | 1,118.00p | 1,137.00p | 230142 |
| 10/01/2022 | 1,184.00p | 1,184.00p | 1,108.43p | 1,120.00p | 510902 |
| 07/01/2022 | 1,200.00p | 1,200.00p | 1,150.51p | 1,154.00p | 151025 |
| 06/01/2022 | 1,189.00p | 1,194.00p | 1,159.00p | 1,174.00p | 252834 |
| 05/01/2022 | 1,215.00p | 1,238.00p | 1,208.00p | 1,210.00p | 172182 |
| 04/01/2022 | 1,290.00p | 1,290.00p | 1,211.00p | 1,216.00p | 316946 |
| 31/12/2021 | 1,307.00p | 1,307.00p | 1,266.11p | 1,285.00p | 106157 |
| 30/12/2021 | 1,272.00p | 1,303.00p | 1,272.00p | 1,280.00p | 98789 |
| 29/12/2021 | 1,296.00p | 1,324.45p | 1,296.00p | 1,300.00p | 209873 |
| 24/12/2021 | 1,300.00p | 1,319.00p | 1,275.63p | 1,293.00p | 37192 |
| 23/12/2021 | 1,291.00p | 1,328.00p | 1,291.00p | 1,298.00p | 173845 |
| 22/12/2021 | 1,241.00p | 1,308.00p | 1,241.00p | 1,303.00p | 209818 |
| 21/12/2021 | 1,296.00p | 1,306.83p | 1,254.00p | 1,258.00p | 426670 |
| 20/12/2021 | 1,248.00p | 1,291.00p | 1,225.00p | 1,288.00p | 300851 |
| 17/12/2021 | 1,269.00p | 1,269.00p | 1,225.00p | 1,259.00p | 2084505 |
| 16/12/2021 | 1,223.00p | 1,263.00p | 1,210.00p | 1,245.00p | 436526 |
| 15/12/2021 | 1,121.00p | 1,205.00p | 1,121.00p | 1,205.00p | 631000 |
| 14/12/2021 | 1,167.00p | 1,167.00p | 1,118.00p | 1,152.00p | 495815 |
| 13/12/2021 | 1,134.00p | 1,160.00p | 1,132.00p | 1,140.00p | 255698 |
| 10/12/2021 | 1,101.00p | 1,142.00p | 1,101.00p | 1,137.00p | 284470 |
| 09/12/2021 | 1,150.00p | 1,152.68p | 1,129.00p | 1,130.00p | 202141 |
| 08/12/2021 | 1,163.00p | 1,171.39p | 1,130.00p | 1,130.00p | 343259 |
| 07/12/2021 | 1,105.00p | 1,141.00p | 1,091.00p | 1,132.00p | 312460 |
| 06/12/2021 | 1,104.00p | 1,110.00p | 1,089.00p | 1,089.00p | 294616 |
| 03/12/2021 | 1,094.00p | 1,126.00p | 1,085.00p | 1,094.00p | 407648 |
| 02/12/2021 | 1,118.00p | 1,127.00p | 1,105.49p | 1,112.00p | 366327 |
| 01/12/2021 | 1,143.00p | 1,151.04p | 1,118.00p | 1,123.00p | 333985 |
| 30/11/2021 | 1,140.00p | 1,172.00p | 1,131.00p | 1,149.00p | 489089 |
| 29/11/2021 | 1,183.00p | 1,183.00p | 1,139.00p | 1,160.00p | 680682 |
| 26/11/2021 | 1,152.00p | 1,183.00p | 1,145.00p | 1,147.00p | 373091 |
| 25/11/2021 | 1,178.00p | 1,201.00p | 1,168.00p | 1,179.00p | 225564 |
| 24/11/2021 | 1,165.00p | 1,201.00p | 1,165.00p | 1,176.00p | 289056 |
| 23/11/2021 | 1,205.00p | 1,207.00p | 1,161.75p | 1,177.00p | 525701 |
| 22/11/2021 | 1,266.00p | 1,267.00p | 1,210.00p | 1,210.00p | 317489 |
| 19/11/2021 | 1,225.00p | 1,274.00p | 1,210.00p | 1,265.00p | 497658 |
| 18/11/2021 | 1,207.00p | 1,246.21p | 1,205.00p | 1,237.00p | 463897 |
| 17/11/2021 | 1,150.00p | 1,228.28p | 1,139.00p | 1,209.00p | 884920 |
| 16/11/2021 | 1,164.00p | 1,194.00p | 1,150.00p | 1,160.00p | 709549 |
| 15/11/2021 | 1,160.00p | 1,175.00p | 1,142.62p | 1,164.00p | 390312 |
| 12/11/2021 | 1,167.00p | 1,255.50p | 1,151.00p | 1,161.00p | 496907 |
| 11/11/2021 | 1,224.00p | 1,247.00p | 1,165.76p | 1,172.00p | 839409 |
| 10/11/2021 | 1,280.00p | 1,297.00p | 1,189.00p | 1,228.00p | 4335137 |
| 09/11/2021 | 1,310.00p | 1,325.00p | 1,303.00p | 1,303.00p | 389925 |
| 08/11/2021 | 1,300.00p | 1,325.00p | 1,272.00p | 1,308.00p | 306079 |
| 05/11/2021 | 1,301.00p | 1,326.00p | 1,271.00p | 1,271.00p | 473855 |
| 04/11/2021 | 1,279.00p | 1,326.67p | 1,279.00p | 1,302.00p | 898471 |
| 03/11/2021 | 1,245.00p | 1,290.00p | 1,239.00p | 1,290.00p | 1047888 |
| 02/11/2021 | 1,226.00p | 1,257.13p | 1,226.00p | 1,250.00p | 406963 |
| 01/11/2021 | 1,221.00p | 1,256.00p | 1,210.00p | 1,233.00p | 435308 |
| 29/10/2021 | 1,224.00p | 1,233.00p | 1,182.00p | 1,216.00p | 417843 |
| 28/10/2021 | 1,200.00p | 1,238.00p | 1,138.92p | 1,230.00p | 618888 |
| 27/10/2021 | 1,196.00p | 1,200.00p | 1,173.00p | 1,175.00p | 430670 |
| 26/10/2021 | 1,190.00p | 1,198.00p | 1,178.00p | 1,180.00p | 1032891 |
| 25/10/2021 | 1,170.00p | 1,209.00p | 1,153.00p | 1,190.00p | 512794 |
| 22/10/2021 | 1,121.00p | 1,174.64p | 1,121.00p | 1,167.00p | 635090 |
| 21/10/2021 | 1,135.00p | 1,166.00p | 1,124.36p | 1,147.00p | 598512 |
| 20/10/2021 | 1,161.00p | 1,169.00p | 1,149.36p | 1,155.00p | 396598 |
| 19/10/2021 | 1,165.00p | 1,170.00p | 1,147.93p | 1,155.00p | 187682 |
| 18/10/2021 | 1,158.00p | 1,170.00p | 1,150.00p | 1,165.00p | 227491 |
| 15/10/2021 | 1,149.00p | 1,158.00p | 1,135.00p | 1,158.00p | 283043 |
| 14/10/2021 | 1,135.00p | 1,148.00p | 1,131.00p | 1,148.00p | 200784 |
| 13/10/2021 | 1,118.00p | 1,143.89p | 1,109.00p | 1,132.00p | 329859 |
| 12/10/2021 | 1,075.00p | 1,116.77p | 1,075.00p | 1,115.00p | 320251 |
| 11/10/2021 | 1,074.00p | 1,102.00p | 1,074.00p | 1,092.00p | 409924 |
| 08/10/2021 | 1,081.00p | 1,104.00p | 1,067.50p | 1,080.00p | 261235 |
| 07/10/2021 | 1,080.00p | 1,081.00p | 1,054.06p | 1,077.00p | 248331 |
| 06/10/2021 | 1,060.00p | 1,080.00p | 1,042.00p | 1,070.00p | 262383 |
| 05/10/2021 | 1,090.00p | 1,090.00p | 1,061.65p | 1,075.00p | 203183 |
| 04/10/2021 | 1,079.00p | 1,089.68p | 1,064.00p | 1,072.00p | 267255 |
| 01/10/2021 | 1,067.00p | 1,081.00p | 1,062.11p | 1,080.00p | 277601 |
| 30/09/2021 | 1,080.00p | 1,101.87p | 1,078.00p | 1,079.00p | 280457 |
| 29/09/2021 | 1,046.00p | 1,078.67p | 1,046.00p | 1,070.00p | 344047 |
| 28/09/2021 | 1,047.00p | 1,061.00p | 1,038.00p | 1,053.00p | 191342 |
| 27/09/2021 | 1,079.00p | 1,083.00p | 1,048.00p | 1,064.00p | 290383 |
| 24/09/2021 | 1,092.00p | 1,093.00p | 1,070.00p | 1,080.00p | 172611 |
| 23/09/2021 | 1,095.00p | 1,105.00p | 1,084.00p | 1,090.00p | 223686 |
| 22/09/2021 | 1,073.00p | 1,098.00p | 1,069.00p | 1,085.00p | 341505 |
| 21/09/2021 | 1,062.00p | 1,077.00p | 1,039.06p | 1,071.00p | 286978 |
| 20/09/2021 | 1,035.00p | 1,068.45p | 1,032.00p | 1,049.00p | 397215 |
| 17/09/2021 | 995.00p | 1,038.00p | 989.00p | 1,038.00p | 1620889 |
| 16/09/2021 | 975.00p | 995.00p | 975.00p | 985.50p | 296055 |
| 15/09/2021 | 965.00p | 988.00p | 965.00p | 978.50p | 221324 |
| 14/09/2021 | 990.50p | 990.50p | 962.00p | 965.50p | 186995 |
| 13/09/2021 | 986.00p | 986.00p | 961.50p | 965.50p | 127239 |
| 10/09/2021 | 970.00p | 988.80p | 970.00p | 981.50p | 140905 |
| 09/09/2021 | 979.50p | 990.50p | 976.00p | 982.50p | 121185 |
| 08/09/2021 | 993.50p | 1,000.00p | 980.04p | 985.00p | 159487 |
| 07/09/2021 | 1,015.00p | 1,015.00p | 994.00p | 999.50p | 132713 |
| 06/09/2021 | 997.50p | 1,005.98p | 984.50p | 1,001.00p | 292542 |
| 03/09/2021 | 1,000.00p | 1,014.00p | 987.00p | 994.50p | 209300 |
| 02/09/2021 | 991.00p | 1,026.00p | 989.50p | 1,009.00p | 211990 |
| 01/09/2021 | 950.00p | 995.50p | 950.00p | 991.00p | 233678 |
| 31/08/2021 | 974.00p | 995.00p | 966.50p | 972.00p | 320468 |
| 27/08/2021 | 979.00p | 979.00p | 951.00p | 954.50p | 274274 |
| 26/08/2021 | 932.00p | 964.50p | 932.00p | 950.00p | 238444 |
| 25/08/2021 | 955.00p | 975.50p | 944.50p | 951.00p | 445705 |
| 24/08/2021 | 985.00p | 985.00p | 960.50p | 963.50p | 206248 |
| 23/08/2021 | 970.00p | 984.50p | 955.50p | 976.50p | 303402 |
| 20/08/2021 | 946.50p | 964.50p | 935.00p | 959.50p | 280049 |
| 19/08/2021 | 920.00p | 960.00p | 913.99p | 950.50p | 488708 |
| 18/08/2021 | 912.00p | 942.50p | 893.50p | 930.00p | 602980 |
| 17/08/2021 | 865.00p | 896.19p | 862.23p | 892.50p | 294051 |
| 16/08/2021 | 851.00p | 879.50p | 846.50p | 861.50p | 178633 |
| 13/08/2021 | 831.00p | 867.50p | 817.00p | 860.50p | 324621 |
| 12/08/2021 | 810.00p | 824.00p | 798.50p | 817.50p | 395832 |
| 11/08/2021 | 800.00p | 821.34p | 800.00p | 820.00p | 218864 |
| 10/08/2021 | 848.50p | 848.50p | 805.00p | 806.00p | 227583 |
| 09/08/2021 | 805.50p | 832.50p | 805.50p | 831.50p | 193592 |
| 06/08/2021 | 844.50p | 844.50p | 804.50p | 813.00p | 183090 |
*Close Price adjusted for both dividends and splits