Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/08/2021 850.00p 850.00p 817.00p 824.50p 303104
04/08/2021 870.00p 870.00p 837.00p 838.50p 233440
03/08/2021 837.00p 880.50p 837.00p 855.50p 338778
02/08/2021 835.50p 843.00p 800.50p 825.00p 292045
30/07/2021 792.00p 843.00p 789.50p 825.00p 751950
29/07/2021 723.50p 795.76p 723.50p 792.50p 377407
28/07/2021 745.00p 758.50p 740.00p 741.50p 192812
27/07/2021 745.00p 755.00p 735.50p 740.50p 357382
26/07/2021 750.00p 750.00p 743.00p 746.50p 138097
23/07/2021 767.50p 769.50p 748.50p 750.00p 233564
22/07/2021 760.50p 783.50p 760.50p 773.00p 183088
21/07/2021 740.50p 772.00p 740.50p 760.00p 112382
20/07/2021 759.00p 765.00p 739.00p 758.50p 269047
19/07/2021 749.50p 764.00p 739.50p 757.50p 185545
16/07/2021 746.00p 776.50p 746.00p 764.00p 161526
15/07/2021 778.00p 778.00p 748.50p 751.50p 128383
14/07/2021 765.00p 779.00p 765.00p 765.50p 124633
13/07/2021 776.50p 787.50p 770.50p 779.50p 71845
12/07/2021 792.50p 793.50p 771.50p 778.00p 89864
09/07/2021 794.00p 797.00p 780.50p 785.00p 125205
08/07/2021 795.00p 812.64p 789.50p 792.50p 133204
07/07/2021 792.50p 806.50p 790.00p 799.00p 146553
06/07/2021 833.50p 833.50p 801.50p 807.50p 195014
05/07/2021 780.00p 816.76p 780.00p 810.00p 133720
02/07/2021 809.50p 820.50p 795.50p 796.50p 221697
01/07/2021 776.50p 819.00p 775.00p 810.50p 329473
30/06/2021 787.50p 808.41p 760.00p 773.00p 514854
29/06/2021 725.00p 730.50p 723.00p 726.50p 196319
28/06/2021 731.50p 746.00p 725.00p 725.00p 216397
25/06/2021 723.50p 751.00p 722.00p 748.00p 183357
24/06/2021 730.00p 739.00p 718.00p 723.50p 311505
23/06/2021 740.00p 741.50p 734.00p 735.00p 178030
22/06/2021 754.50p 754.50p 734.50p 740.00p 154995
21/06/2021 777.00p 777.50p 726.50p 741.00p 348317
18/06/2021 787.50p 787.50p 761.50p 765.50p 628863
17/06/2021 755.50p 775.00p 755.50p 775.00p 187760
16/06/2021 792.50p 792.50p 750.50p 772.00p 246312
15/06/2021 800.00p 800.00p 779.00p 779.50p 480922
14/06/2021 800.00p 800.00p 785.50p 790.00p 96029
11/06/2021 780.00p 799.00p 777.50p 789.00p 189458
10/06/2021 785.00p 793.50p 772.00p 776.50p 254963
09/06/2021 789.00p 789.00p 771.50p 779.00p 157883
08/06/2021 779.00p 798.00p 778.00p 784.00p 172618
07/06/2021 802.50p 804.00p 774.00p 785.00p 86335
04/06/2021 775.00p 800.50p 775.00p 794.50p 123886
03/06/2021 774.00p 800.00p 773.50p 789.00p 103859
02/06/2021 776.00p 798.50p 776.00p 795.00p 239616
01/06/2021 777.00p 784.50p 765.53p 782.50p 174326
28/05/2021 763.00p 784.50p 760.00p 782.00p 162198
27/05/2021 769.00p 769.00p 753.00p 764.50p 264593
26/05/2021 744.00p 753.50p 742.73p 753.50p 115952
25/05/2021 780.50p 780.50p 748.00p 748.50p 124865
24/05/2021 748.50p 764.00p 748.50p 761.00p 87288
21/05/2021 759.00p 768.45p 747.00p 762.50p 115555
20/05/2021 745.00p 762.00p 745.00p 753.50p 92549
19/05/2021 751.00p 763.00p 747.50p 754.50p 103361
18/05/2021 756.00p 773.50p 747.00p 763.00p 107559
17/05/2021 732.00p 756.00p 732.00p 749.50p 56334
14/05/2021 760.00p 760.00p 730.00p 740.50p 103442
13/05/2021 730.00p 738.41p 723.50p 735.50p 44013
12/05/2021 737.50p 752.50p 732.50p 735.50p 153528
11/05/2021 746.50p 753.00p 736.21p 747.50p 143551
10/05/2021 762.50p 781.00p 762.00p 765.00p 106281
07/05/2021 765.00p 788.96p 764.77p 776.50p 122369
06/05/2021 782.00p 786.50p 761.00p 765.00p 176390
05/05/2021 756.50p 773.50p 756.00p 766.50p 138339
04/05/2021 749.00p 779.00p 745.50p 767.00p 292114
30/04/2021 713.50p 772.50p 696.50p 763.00p 525776
29/04/2021 732.50p 739.50p 706.50p 714.50p 215586
28/04/2021 724.50p 738.00p 704.50p 715.00p 178942
27/04/2021 695.50p 728.00p 695.50p 713.50p 138220
26/04/2021 697.50p 716.50p 696.28p 712.50p 121771
23/04/2021 719.50p 726.50p 712.00p 712.00p 151483
22/04/2021 719.50p 729.00p 710.00p 717.50p 179974
21/04/2021 690.50p 717.50p 673.00p 710.50p 252034
20/04/2021 719.50p 719.50p 667.00p 675.00p 190769
19/04/2021 656.00p 705.00p 656.00p 697.50p 237685
16/04/2021 679.50p 679.50p 664.50p 670.00p 140820
15/04/2021 682.50p 682.50p 662.00p 666.00p 169186
14/04/2021 665.00p 674.00p 662.00p 666.00p 115053
13/04/2021 657.50p 673.50p 657.50p 666.00p 110515
12/04/2021 695.50p 695.50p 666.00p 669.00p 139546
09/04/2021 687.50p 692.50p 682.00p 687.50p 100562
08/04/2021 675.00p 694.36p 675.00p 688.00p 134524
07/04/2021 657.50p 682.72p 657.50p 667.50p 203205
06/04/2021 657.50p 670.00p 655.00p 666.00p 258681
01/04/2021 651.50p 657.00p 636.00p 655.00p 160049
31/03/2021 617.00p 637.00p 610.50p 635.00p 383494
30/03/2021 620.50p 625.50p 613.50p 615.00p 139098
29/03/2021 620.00p 627.00p 612.50p 622.00p 143255
26/03/2021 630.00p 636.50p 609.50p 610.00p 173379
25/03/2021 619.00p 632.50p 614.50p 630.00p 189954
24/03/2021 630.00p 632.00p 600.00p 622.00p 255802
23/03/2021 642.00p 642.00p 618.50p 622.50p 138800
22/03/2021 616.00p 638.00p 616.00p 626.50p 206218
19/03/2021 625.00p 630.50p 618.50p 618.50p 614422
18/03/2021 607.50p 629.00p 607.50p 624.00p 133930
17/03/2021 616.50p 624.00p 609.50p 618.00p 180994
16/03/2021 628.50p 628.50p 615.00p 617.00p 189327
15/03/2021 587.00p 618.50p 587.00p 617.50p 191642
12/03/2021 588.00p 609.50p 588.00p 594.00p 196877
11/03/2021 635.50p 635.50p 596.00p 600.00p 297292
10/03/2021 615.00p 630.00p 609.50p 619.50p 230284
09/03/2021 619.50p 630.00p 607.00p 626.00p 277073
08/03/2021 605.00p 612.00p 593.00p 607.50p 280420
05/03/2021 609.50p 610.25p 596.50p 604.00p 258910
04/03/2021 614.00p 621.00p 607.50p 609.50p 172423
03/03/2021 632.50p 636.50p 612.74p 614.00p 199943
02/03/2021 651.00p 652.00p 625.00p 628.50p 228172
01/03/2021 650.00p 664.50p 641.00p 646.00p 239118
26/02/2021 645.00p 649.00p 625.50p 642.50p 338361
25/02/2021 640.00p 649.50p 635.50p 645.00p 202420
24/02/2021 632.00p 649.50p 632.00p 641.00p 223286
23/02/2021 664.00p 666.00p 621.00p 640.00p 421628
22/02/2021 640.00p 668.46p 636.28p 652.00p 436070
19/02/2021 688.00p 696.00p 627.05p 638.00p 572129
18/02/2021 737.50p 749.00p 696.50p 696.50p 743224
17/02/2021 720.00p 750.50p 706.00p 745.00p 402523
16/02/2021 711.50p 726.00p 710.00p 710.50p 164595
15/02/2021 710.00p 723.45p 697.50p 720.00p 135615
12/02/2021 690.00p 708.50p 687.00p 698.00p 191653
11/02/2021 712.50p 720.00p 689.00p 699.50p 346514
10/02/2021 720.00p 729.50p 705.39p 716.00p 194594
09/02/2021 715.00p 718.00p 700.00p 717.00p 143035
08/02/2021 706.50p 724.50p 698.50p 713.00p 146151
05/02/2021 700.00p 715.00p 691.00p 709.00p 347448
04/02/2021 705.00p 716.50p 685.50p 697.00p 254797
03/02/2021 681.50p 704.51p 676.00p 695.50p 279492
02/02/2021 680.00p 701.50p 664.00p 681.50p 174055
01/02/2021 685.00p 700.00p 659.00p 671.00p 230089
29/01/2021 672.50p 687.50p 665.00p 685.00p 239453
28/01/2021 695.00p 703.50p 661.50p 672.50p 194964
27/01/2021 723.00p 739.00p 685.00p 692.00p 331555
26/01/2021 725.00p 727.07p 695.00p 723.50p 629781
25/01/2021 658.50p 660.00p 637.84p 639.50p 330557
22/01/2021 675.50p 675.50p 636.50p 652.00p 239695
21/01/2021 655.00p 674.00p 646.50p 662.50p 296556
20/01/2021 648.50p 669.50p 641.00p 653.00p 458093
19/01/2021 595.00p 665.00p 593.73p 649.00p 350226
18/01/2021 563.50p 598.00p 563.50p 596.00p 232681
15/01/2021 539.00p 590.00p 530.50p 576.50p 419591
14/01/2021 521.00p 528.50p 505.50p 525.00p 279468
13/01/2021 540.00p 540.00p 506.50p 515.00p 201758
12/01/2021 510.00p 528.50p 502.91p 524.00p 221753
11/01/2021 532.50p 532.50p 505.00p 510.00p 169661
08/01/2021 524.00p 535.00p 512.00p 525.50p 303610
07/01/2021 513.50p 517.00p 505.00p 510.00p 147311
06/01/2021 520.00p 527.50p 506.50p 514.00p 128255
05/01/2021 523.00p 523.00p 506.50p 518.50p 230223
04/01/2021 544.00p 552.00p 516.50p 520.00p 267064
31/12/2020 517.50p 544.00p 517.50p 544.00p 225279
30/12/2020 523.00p 526.50p 510.00p 519.00p 336762
29/12/2020 520.50p 533.00p 509.50p 517.00p 440623
24/12/2020 507.50p 513.50p 491.70p 513.50p 118781
23/12/2020 478.25p 499.48p 473.50p 494.25p 321217
22/12/2020 500.00p 500.00p 468.50p 472.75p 318915
21/12/2020 490.00p 493.75p 470.50p 488.50p 291794
18/12/2020 492.00p 508.00p 489.50p 490.00p 567318
17/12/2020 490.00p 503.50p 490.00p 500.00p 240938
16/12/2020 524.00p 524.00p 501.00p 502.00p 279170
15/12/2020 518.50p 531.92p 504.00p 511.50p 206480
14/12/2020 533.50p 543.50p 517.00p 530.50p 183727
11/12/2020 511.00p 531.50p 511.00p 519.00p 141616
10/12/2020 510.00p 529.47p 510.00p 521.50p 162508
09/12/2020 532.50p 536.00p 517.50p 518.00p 204057
08/12/2020 529.00p 532.50p 514.50p 532.50p 464129
07/12/2020 523.50p 525.50p 505.50p 517.50p 315169
04/12/2020 510.00p 527.82p 507.00p 510.00p 323130
03/12/2020 511.00p 518.50p 496.50p 510.00p 355078
02/12/2020 496.75p 511.50p 492.25p 505.00p 634066
01/12/2020 503.50p 510.00p 493.75p 498.75p 324198
30/11/2020 484.25p 555.50p 484.25p 505.50p 1141803
27/11/2020 608.00p 627.50p 335.00p 498.75p 3760431
26/11/2020 635.00p 636.50p 615.00p 622.00p 154448
25/11/2020 664.00p 664.00p 626.50p 628.00p 182108
24/11/2020 666.50p 666.50p 644.50p 649.50p 171867
23/11/2020 655.50p 667.00p 650.00p 657.50p 215461
20/11/2020 635.00p 655.50p 635.00p 655.50p 209845
19/11/2020 647.00p 665.50p 641.00p 646.00p 437580
18/11/2020 638.00p 672.72p 626.00p 648.50p 361931
17/11/2020 614.00p 641.00p 614.00p 625.00p 267534
16/11/2020 632.00p 633.50p 614.50p 630.00p 261367
13/11/2020 613.50p 627.00p 601.77p 625.00p 328174
12/11/2020 632.50p 632.50p 597.50p 615.00p 474320
11/11/2020 594.50p 629.00p 580.50p 629.00p 473135
10/11/2020 583.50p 608.50p 572.00p 590.00p 275486
09/11/2020 579.00p 602.50p 568.50p 583.00p 333553
06/11/2020 582.00p 586.50p 562.73p 586.50p 338019
05/11/2020 584.00p 594.50p 573.00p 582.00p 371488
04/11/2020 555.00p 580.00p 555.00p 580.00p 440538
03/11/2020 540.00p 565.00p 535.50p 565.00p 649748
02/11/2020 555.00p 568.00p 536.00p 538.00p 372993
30/10/2020 523.50p 560.00p 490.75p 551.50p 548658
29/10/2020 533.00p 550.00p 516.00p 521.50p 639284
28/10/2020 525.00p 539.50p 523.00p 530.50p 319975
27/10/2020 522.00p 539.50p 517.00p 535.00p 188057
26/10/2020 504.00p 533.50p 504.00p 525.00p 189874
23/10/2020 495.00p 513.17p 495.00p 511.00p 268917
22/10/2020 505.00p 507.50p 492.75p 501.00p 241094
21/10/2020 510.00p 527.50p 506.50p 510.50p 158587

*Close Price adjusted for both dividends and splits