Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/03/2019 563.00p 577.50p 521.75p 535.50p 694935
20/03/2019 557.00p 571.25p 542.75p 567.25p 368346
19/03/2019 553.75p 579.75p 540.00p 555.00p 573044
18/03/2019 555.50p 566.00p 522.50p 553.75p 575192
15/03/2019 566.50p 578.75p 548.00p 556.50p 749824
14/03/2019 559.50p 574.75p 555.00p 562.00p 434443
13/03/2019 559.75p 590.25p 554.25p 567.50p 393444
12/03/2019 552.50p 563.50p 550.25p 560.25p 308335
11/03/2019 571.75p 577.25p 555.00p 555.00p 277222
08/03/2019 565.75p 583.75p 555.50p 577.00p 334481
07/03/2019 559.50p 596.75p 554.50p 580.00p 577502
06/03/2019 544.00p 563.75p 541.25p 559.75p 286481
05/03/2019 544.25p 559.75p 531.25p 542.00p 345678
04/03/2019 523.00p 559.25p 519.19p 554.00p 440115
01/03/2019 541.00p 547.25p 511.50p 515.25p 327864
28/02/2019 527.00p 543.75p 520.75p 537.00p 410140
27/02/2019 517.00p 532.50p 517.00p 529.50p 603915
26/02/2019 519.50p 536.25p 511.50p 523.75p 213872
25/02/2019 538.50p 540.00p 513.95p 524.00p 708699
22/02/2019 497.30p 554.00p 496.05p 532.25p 651789
21/02/2019 521.25p 526.75p 495.20p 496.70p 462746
20/02/2019 531.00p 538.75p 507.75p 526.75p 771797
19/02/2019 579.00p 596.25p 524.00p 524.00p 836939
18/02/2019 563.25p 599.75p 558.00p 591.50p 591836
15/02/2019 542.00p 571.50p 539.00p 566.75p 710693
14/02/2019 520.00p 590.25p 517.50p 537.50p 651323
13/02/2019 522.00p 549.25p 517.50p 542.75p 480825
12/02/2019 515.00p 536.75p 515.00p 523.50p 392787
11/02/2019 503.50p 540.62p 489.70p 535.25p 614507
08/02/2019 517.75p 518.25p 497.80p 505.25p 304182
07/02/2019 510.75p 528.25p 501.46p 515.00p 488406
06/02/2019 522.50p 536.67p 499.30p 515.00p 699509
05/02/2019 425.00p 520.00p 422.10p 514.50p 901755
04/02/2019 575.25p 602.50p 558.75p 565.75p 317650
01/02/2019 566.50p 581.50p 561.50p 574.50p 597347
31/01/2019 576.00p 578.75p 562.00p 567.25p 393906
30/01/2019 575.00p 579.25p 561.25p 574.00p 356358
29/01/2019 551.50p 579.25p 547.85p 576.25p 351841
28/01/2019 555.00p 574.50p 548.25p 555.25p 269686
25/01/2019 584.25p 584.25p 550.00p 556.25p 452037
24/01/2019 588.50p 599.75p 565.00p 569.75p 375603
23/01/2019 591.50p 604.75p 578.75p 590.50p 262023
22/01/2019 601.75p 625.00p 591.85p 603.75p 348564
21/01/2019 629.25p 635.00p 591.00p 600.00p 451707
18/01/2019 622.00p 643.75p 616.00p 627.75p 399441
17/01/2019 633.00p 641.75p 612.25p 622.75p 282252
16/01/2019 608.50p 631.00p 608.00p 626.25p 377808
15/01/2019 609.50p 624.00p 605.65p 613.50p 420127
14/01/2019 610.00p 611.50p 594.30p 602.75p 385360
11/01/2019 631.50p 633.55p 599.50p 617.50p 546563
10/01/2019 617.50p 629.50p 602.00p 624.75p 350152
09/01/2019 616.50p 632.93p 597.50p 615.50p 604249
08/01/2019 607.25p 608.50p 569.50p 600.25p 544480
07/01/2019 640.75p 655.22p 595.25p 599.00p 529626
04/01/2019 568.00p 642.25p 560.00p 633.50p 754729
03/01/2019 575.00p 575.00p 550.25p 562.00p 524567
02/01/2019 551.75p 582.75p 532.00p 569.50p 416019
31/12/2018 555.75p 581.75p 541.00p 561.75p 246267
28/12/2018 526.50p 551.50p 518.50p 545.75p 505803
27/12/2018 550.50p 596.64p 512.00p 514.25p 734936
24/12/2018 612.75p 621.75p 539.25p 555.00p 627563
21/12/2018 570.50p 623.25p 554.00p 620.50p 1997596
20/12/2018 543.00p 599.25p 515.00p 574.50p 1184340
19/12/2018 559.50p 572.00p 517.50p 554.75p 1230769
18/12/2018 470.00p 580.25p 455.60p 558.50p 1803027
17/12/2018 480.00p 496.90p 461.10p 474.60p 982842
14/12/2018 444.40p 499.60p 438.60p 481.70p 1038643
13/12/2018 452.90p 471.30p 441.50p 444.90p 605441
12/12/2018 485.60p 486.50p 391.80p 456.70p 1762102
11/12/2018 388.00p 427.20p 382.10p 424.00p 1100464
10/12/2018 408.80p 427.10p 377.40p 382.70p 790753
07/12/2018 405.00p 419.40p 403.80p 417.20p 1180577
06/12/2018 467.50p 467.50p 400.30p 414.80p 1380419
05/12/2018 501.50p 503.50p 466.20p 468.30p 584597
04/12/2018 498.40p 517.50p 488.80p 510.50p 752810
03/12/2018 517.50p 532.97p 492.50p 494.10p 596357
30/11/2018 511.00p 533.75p 505.00p 509.75p 702952
29/11/2018 498.30p 521.25p 488.10p 507.00p 602490
28/11/2018 477.20p 503.50p 470.20p 496.30p 1304201
27/11/2018 498.00p 504.25p 470.20p 478.80p 663115
26/11/2018 508.50p 521.25p 490.00p 504.50p 655118
23/11/2018 501.00p 515.50p 491.44p 504.75p 556900
22/11/2018 480.00p 523.30p 480.00p 501.50p 911418
21/11/2018 495.80p 551.25p 469.00p 488.90p 2447632
20/11/2018 1,036.00p 1,117.50p 524.75p 549.75p 1796020
19/11/2018 1,006.00p 1,078.00p 999.50p 1,032.00p 372496
16/11/2018 1,028.00p 1,050.00p 1,005.50p 1,011.50p 453358
15/11/2018 1,063.00p 1,073.50p 1,012.00p 1,030.00p 323130
14/11/2018 1,100.00p 1,100.00p 1,054.00p 1,060.50p 453272
13/11/2018 1,062.00p 1,116.50p 1,062.00p 1,100.00p 510339
12/11/2018 1,072.50p 1,076.00p 1,036.00p 1,060.00p 337766
09/11/2018 1,046.50p 1,078.00p 1,033.00p 1,067.50p 424356
08/11/2018 1,071.50p 1,086.00p 1,049.00p 1,054.50p 287519
07/11/2018 1,042.00p 1,085.00p 1,042.00p 1,072.50p 501439
06/11/2018 1,017.50p 1,060.00p 1,015.00p 1,041.50p 584411
05/11/2018 1,010.00p 1,041.00p 1,002.50p 1,010.00p 605814
02/11/2018 960.75p 1,082.00p 960.75p 1,011.50p 1016410
01/11/2018 967.25p 1,020.00p 880.00p 960.50p 1228303
31/10/2018 953.75p 967.00p 928.75p 941.75p 753042
30/10/2018 958.50p 961.50p 930.00p 940.75p 330161
29/10/2018 920.25p 962.75p 916.00p 946.25p 449916
26/10/2018 903.50p 921.00p 888.89p 909.00p 382703
25/10/2018 896.25p 926.00p 877.75p 907.50p 501156
24/10/2018 910.00p 941.00p 905.13p 913.25p 541258
23/10/2018 955.25p 959.35p 898.37p 903.75p 483996
22/10/2018 991.25p 991.25p 957.50p 973.25p 262778
19/10/2018 996.75p 996.75p 966.84p 975.25p 394553
18/10/2018 965.75p 1,010.50p 947.25p 997.50p 417536
17/10/2018 991.00p 1,003.00p 939.55p 961.75p 414016
16/10/2018 998.00p 1,017.00p 983.50p 996.25p 462893
15/10/2018 983.25p 1,011.50p 967.75p 1,002.00p 397333
12/10/2018 997.00p 1,013.50p 988.75p 998.00p 372603
11/10/2018 999.50p 1,005.50p 972.00p 976.25p 577490
10/10/2018 1,037.50p 1,061.50p 1,021.00p 1,025.00p 508040
09/10/2018 1,049.50p 1,050.50p 984.50p 1,031.00p 639686
08/10/2018 1,040.50p 1,060.50p 1,023.50p 1,038.50p 653154
05/10/2018 1,042.00p 1,048.50p 1,006.50p 1,042.50p 852508
04/10/2018 987.50p 1,059.50p 973.50p 1,032.00p 1078896
03/10/2018 940.00p 1,002.76p 940.00p 993.25p 1006356
02/10/2018 970.25p 974.75p 917.75p 935.00p 616340
01/10/2018 925.75p 978.25p 925.75p 966.25p 977379
28/09/2018 947.25p 974.25p 903.23p 920.75p 890928
27/09/2018 1,022.00p 1,056.00p 846.50p 935.00p 2943010
26/09/2018 1,287.00p 1,390.50p 1,075.00p 1,075.00p 959762
25/09/2018 1,281.50p 1,297.50p 1,247.00p 1,287.00p 462174
24/09/2018 1,300.50p 1,306.25p 1,269.00p 1,285.50p 253524
21/09/2018 1,338.50p 1,342.50p 1,287.00p 1,300.50p 627253
20/09/2018 1,348.00p 1,358.50p 1,322.50p 1,328.00p 368212
19/09/2018 1,348.50p 1,364.50p 1,328.00p 1,352.00p 398441
18/09/2018 1,297.50p 1,362.50p 1,284.00p 1,355.00p 470327
17/09/2018 1,353.50p 1,356.50p 1,273.50p 1,302.00p 552089
14/09/2018 1,346.50p 1,352.50p 1,337.50p 1,349.00p 230167
13/09/2018 1,353.00p 1,354.50p 1,323.00p 1,340.00p 344286
12/09/2018 1,383.00p 1,385.00p 1,344.50p 1,357.00p 257958
11/09/2018 1,348.00p 1,379.00p 1,336.65p 1,356.50p 366354
10/09/2018 1,291.50p 1,345.00p 1,269.00p 1,341.50p 428540
07/09/2018 1,300.00p 1,303.50p 1,271.50p 1,298.50p 287274
06/09/2018 1,311.00p 1,316.00p 1,290.00p 1,293.50p 245924
05/09/2018 1,309.50p 1,324.50p 1,299.50p 1,311.00p 316678
04/09/2018 1,347.00p 1,354.25p 1,305.00p 1,315.50p 386218
03/09/2018 1,355.00p 1,359.50p 1,332.50p 1,344.50p 247448
31/08/2018 1,354.50p 1,359.00p 1,335.60p 1,352.50p 345615
30/08/2018 1,353.00p 1,362.00p 1,339.50p 1,350.00p 319869
29/08/2018 1,381.00p 1,388.00p 1,351.50p 1,351.50p 356837
28/08/2018 1,365.00p 1,384.50p 1,351.00p 1,376.00p 262054
24/08/2018 1,365.00p 1,372.00p 1,348.50p 1,364.00p 266300
23/08/2018 1,345.50p 1,367.00p 1,332.50p 1,363.50p 277492
22/08/2018 1,317.50p 1,356.00p 1,306.00p 1,335.00p 376829
21/08/2018 1,361.50p 1,361.50p 1,307.00p 1,314.50p 558415
20/08/2018 1,356.00p 1,380.00p 1,347.60p 1,356.50p 430950
17/08/2018 1,397.00p 1,418.50p 1,353.50p 1,368.50p 369915
16/08/2018 1,433.50p 1,433.50p 1,376.00p 1,410.00p 465363
15/08/2018 1,472.50p 1,474.50p 1,426.00p 1,428.50p 292385
14/08/2018 1,519.50p 1,519.50p 1,462.50p 1,462.50p 293420
13/08/2018 1,473.50p 1,496.00p 1,472.50p 1,483.50p 254281
10/08/2018 1,486.00p 1,511.00p 1,483.55p 1,488.00p 259264
09/08/2018 1,502.00p 1,508.50p 1,486.50p 1,503.50p 292196
08/08/2018 1,499.50p 1,509.50p 1,477.00p 1,502.00p 398308
07/08/2018 1,500.00p 1,512.00p 1,489.50p 1,493.00p 384349
06/08/2018 1,511.00p 1,528.50p 1,493.50p 1,501.00p 262168
03/08/2018 1,503.50p 1,513.00p 1,499.00p 1,505.00p 298563
02/08/2018 1,483.50p 1,510.50p 1,483.50p 1,500.00p 604077
01/08/2018 1,531.00p 1,531.00p 1,487.50p 1,500.00p 374742
31/07/2018 1,560.50p 1,596.50p 1,529.00p 1,529.00p 622976
30/07/2018 1,550.00p 1,613.75p 1,547.50p 1,554.50p 484863
27/07/2018 1,526.00p 1,588.50p 1,526.00p 1,575.00p 883005
26/07/2018 1,492.50p 1,551.00p 1,487.50p 1,533.50p 562318
25/07/2018 1,474.00p 1,561.00p 1,268.00p 1,538.50p 2039534
24/07/2018 1,644.50p 1,679.00p 1,604.00p 1,667.50p 447009
23/07/2018 1,663.00p 1,666.20p 1,616.00p 1,629.00p 482039
20/07/2018 1,734.50p 1,746.50p 1,672.50p 1,677.00p 755782
19/07/2018 1,756.00p 1,769.50p 1,720.00p 1,734.00p 518981
18/07/2018 1,763.50p 1,824.00p 1,749.47p 1,763.50p 571750
17/07/2018 1,695.50p 1,762.00p 1,685.00p 1,754.00p 1073920
16/07/2018 1,800.00p 1,957.00p 1,698.00p 1,702.50p 2480927
13/07/2018 1,435.00p 1,495.57p 1,431.30p 1,456.00p 1206600
12/07/2018 1,360.00p 1,442.00p 1,342.50p 1,434.00p 1726880
11/07/2018 1,417.00p 1,455.00p 1,190.00p 1,332.50p 3237196
10/07/2018 1,887.00p 1,909.00p 1,880.00p 1,890.50p 317256
09/07/2018 1,870.50p 1,888.50p 1,866.50p 1,885.50p 257956
06/07/2018 1,863.50p 1,872.00p 1,831.00p 1,864.50p 513620
05/07/2018 1,875.50p 1,890.80p 1,848.00p 1,857.00p 281536
04/07/2018 1,889.00p 1,889.50p 1,872.00p 1,875.00p 284336
03/07/2018 1,885.00p 1,904.00p 1,874.00p 1,885.00p 474451
02/07/2018 1,898.00p 1,898.00p 1,848.00p 1,875.00p 632180
29/06/2018 1,931.50p 1,931.50p 1,886.50p 1,916.00p 598039
28/06/2018 1,906.50p 1,922.00p 1,864.60p 1,895.00p 794017
27/06/2018 1,935.00p 1,961.50p 1,877.50p 1,923.00p 680122
26/06/2018 1,920.50p 1,940.50p 1,869.00p 1,925.50p 631233
25/06/2018 1,825.00p 1,928.50p 1,796.00p 1,911.50p 902195
22/06/2018 1,803.50p 1,832.50p 1,791.00p 1,831.00p 616472
21/06/2018 1,828.50p 1,846.00p 1,802.00p 1,805.00p 441492
20/06/2018 1,807.00p 1,831.00p 1,782.00p 1,821.00p 1352836
19/06/2018 1,836.50p 1,850.50p 1,785.76p 1,790.00p 1057444
18/06/2018 1,887.00p 1,933.00p 1,760.50p 1,831.50p 1781270
15/06/2018 2,146.50p 2,175.00p 1,776.00p 1,802.50p 3046962
14/06/2018 2,424.50p 2,488.00p 2,416.00p 2,472.50p 413734
13/06/2018 2,451.50p 2,460.50p 2,434.00p 2,444.50p 390302
12/06/2018 2,463.50p 2,472.50p 2,440.50p 2,442.00p 330035
11/06/2018 2,455.50p 2,483.50p 2,455.50p 2,460.00p 361221

*Close Price adjusted for both dividends and splits