Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/03/2016 810.00p 821.00p 798.00p 813.50p 243333
07/03/2016 793.50p 832.50p 793.50p 823.00p 368274
04/03/2016 807.50p 809.00p 792.50p 795.50p 253474
03/03/2016 827.00p 827.00p 797.50p 805.00p 321229
02/03/2016 855.00p 855.00p 823.00p 829.50p 312718
01/03/2016 844.50p 851.50p 830.50p 847.00p 315556
29/02/2016 818.00p 851.00p 815.24p 842.50p 428297
26/02/2016 829.50p 832.50p 803.50p 830.50p 291804
25/02/2016 848.50p 858.00p 818.00p 820.50p 283039
24/02/2016 837.50p 837.50p 808.00p 832.00p 423126
23/02/2016 798.00p 836.50p 788.50p 827.00p 446972
22/02/2016 780.50p 812.50p 778.50p 793.00p 378126
19/02/2016 851.00p 858.00p 761.50p 772.50p 688525
18/02/2016 735.50p 876.50p 713.50p 855.00p 809439
17/02/2016 722.50p 744.50p 721.50p 738.50p 253788
16/02/2016 715.00p 720.00p 700.00p 718.00p 243234
15/02/2016 716.50p 733.00p 700.50p 706.50p 218201
12/02/2016 691.00p 710.50p 691.00p 701.50p 246151
11/02/2016 690.00p 715.50p 690.00p 693.50p 298319
10/02/2016 663.50p 702.50p 650.33p 702.50p 551046
09/02/2016 665.00p 669.50p 633.00p 654.00p 500577
08/02/2016 706.50p 714.86p 662.00p 664.50p 210488
05/02/2016 714.00p 734.50p 696.50p 700.00p 338651
04/02/2016 724.50p 725.00p 696.00p 713.50p 290694
03/02/2016 748.50p 757.07p 713.50p 717.00p 313232
02/02/2016 744.50p 762.50p 744.50p 750.50p 182944
01/02/2016 755.00p 769.00p 746.16p 757.50p 256809
29/01/2016 779.00p 782.00p 751.50p 755.50p 163877
28/01/2016 775.00p 780.70p 762.00p 773.50p 186771
27/01/2016 771.50p 786.00p 770.65p 782.00p 165297
26/01/2016 763.00p 784.00p 763.00p 777.00p 174520
25/01/2016 794.50p 798.50p 768.50p 776.00p 172646
22/01/2016 795.50p 795.50p 774.50p 786.00p 206008
21/01/2016 754.50p 780.00p 754.50p 776.50p 165901
20/01/2016 803.50p 803.50p 751.50p 751.50p 276500
19/01/2016 815.50p 822.50p 799.10p 812.50p 169455
18/01/2016 831.00p 835.50p 803.50p 807.00p 125353
15/01/2016 823.50p 842.50p 819.50p 833.00p 228173
14/01/2016 848.50p 850.50p 816.50p 819.00p 299257
13/01/2016 851.50p 867.00p 835.69p 850.00p 450878
12/01/2016 895.00p 897.21p 843.00p 851.00p 447346
11/01/2016 910.00p 917.50p 893.00p 897.00p 276074
08/01/2016 883.00p 919.50p 883.00p 914.50p 187730
07/01/2016 922.50p 922.50p 876.50p 885.50p 299485
06/01/2016 939.00p 959.50p 922.00p 933.00p 273441
05/01/2016 929.00p 951.00p 929.00p 949.00p 258696
04/01/2016 912.00p 946.50p 912.00p 930.00p 234992
31/12/2015 967.50p 967.50p 934.00p 939.00p 58227
30/12/2015 943.50p 950.50p 930.00p 942.00p 150906
29/12/2015 937.50p 950.50p 934.00p 950.00p 156331
24/12/2015 941.00p 947.50p 937.28p 943.50p 26825
23/12/2015 944.00p 948.00p 934.40p 943.00p 140095
22/12/2015 946.50p 955.00p 930.50p 939.50p 124416
21/12/2015 947.00p 950.00p 938.50p 941.50p 183778
18/12/2015 940.00p 950.50p 936.33p 947.50p 333772
17/12/2015 940.00p 953.50p 931.00p 950.00p 381729
16/12/2015 959.00p 959.00p 909.50p 925.00p 484013
15/12/2015 965.00p 971.50p 937.27p 955.00p 357960
14/12/2015 983.50p 984.00p 970.00p 970.00p 217775
11/12/2015 969.50p 988.00p 969.50p 977.50p 222064
10/12/2015 971.00p 988.50p 966.50p 975.00p 226539
09/12/2015 976.50p 991.00p 948.79p 970.00p 377501
08/12/2015 968.50p 973.50p 963.50p 967.50p 127850
07/12/2015 976.50p 995.84p 973.50p 975.00p 209331
04/12/2015 964.50p 989.00p 964.50p 978.50p 282781
03/12/2015 968.00p 991.00p 968.00p 973.50p 165985
02/12/2015 985.00p 992.00p 973.02p 976.50p 200507
01/12/2015 975.00p 989.50p 958.00p 982.00p 312146
30/11/2015 957.50p 979.50p 946.00p 977.50p 289778
27/11/2015 954.50p 965.50p 943.50p 957.50p 249825
26/11/2015 953.50p 962.00p 942.12p 959.50p 157715
25/11/2015 955.50p 965.00p 942.50p 950.00p 394223
24/11/2015 973.00p 977.61p 959.90p 975.00p 139913
23/11/2015 975.00p 991.98p 972.00p 984.00p 150631
20/11/2015 975.50p 985.00p 972.50p 981.00p 214773
19/11/2015 1,000.00p 1,000.00p 963.85p 976.00p 136635
18/11/2015 992.50p 1,001.00p 979.00p 982.50p 136532
17/11/2015 1,000.00p 1,016.00p 1,000.00p 1,000.50p 166541
16/11/2015 982.50p 999.50p 974.00p 996.50p 204462
13/11/2015 988.00p 996.00p 971.00p 996.00p 169643
12/11/2015 993.00p 1,017.50p 980.00p 990.50p 284223
11/11/2015 980.00p 1,005.50p 979.50p 996.50p 276835
10/11/2015 973.50p 987.00p 973.50p 978.00p 181107
09/11/2015 977.50p 984.00p 956.50p 977.00p 333670
06/11/2015 971.50p 988.00p 958.50p 984.00p 220352
05/11/2015 995.50p 1,013.50p 971.00p 973.50p 225648
04/11/2015 1,000.50p 1,010.91p 992.50p 1,000.00p 311056
03/11/2015 1,080.00p 1,080.00p 975.00p 995.50p 677243
02/11/2015 1,016.50p 1,071.00p 1,012.00p 1,067.50p 282237
30/10/2015 1,054.00p 1,055.50p 1,019.00p 1,028.00p 269704
29/10/2015 1,039.50p 1,065.00p 1,035.00p 1,050.00p 445680
28/10/2015 1,053.50p 1,062.50p 1,035.50p 1,047.00p 320815
27/10/2015 1,059.50p 1,069.00p 1,043.50p 1,050.00p 248159
26/10/2015 1,037.00p 1,083.00p 1,037.00p 1,067.50p 343344
23/10/2015 1,067.50p 1,067.50p 1,014.09p 1,042.00p 481384
22/10/2015 1,060.00p 1,067.50p 1,052.50p 1,065.00p 330818
21/10/2015 1,064.00p 1,075.00p 1,050.50p 1,067.50p 236167
20/10/2015 1,052.50p 1,084.00p 1,043.50p 1,072.00p 265829
19/10/2015 1,061.50p 1,075.00p 1,053.50p 1,063.50p 243677
16/10/2015 1,075.00p 1,075.00p 1,054.00p 1,070.00p 297600
15/10/2015 1,050.50p 1,074.50p 1,042.50p 1,074.00p 235278
14/10/2015 1,025.00p 1,048.00p 1,023.50p 1,040.50p 221598
13/10/2015 1,060.00p 1,061.72p 1,027.52p 1,032.00p 202743
12/10/2015 1,074.50p 1,084.50p 1,047.00p 1,063.50p 214952
09/10/2015 1,115.50p 1,116.20p 1,075.00p 1,083.00p 297098
08/10/2015 1,095.00p 1,110.00p 1,084.00p 1,107.50p 366616
07/10/2015 1,180.50p 1,180.50p 1,079.00p 1,084.50p 521250
06/10/2015 1,160.00p 1,181.00p 1,149.00p 1,172.50p 312779
05/10/2015 1,175.00p 1,178.50p 1,153.00p 1,154.50p 184306
02/10/2015 1,169.00p 1,178.15p 1,141.00p 1,160.00p 202338
01/10/2015 1,142.00p 1,167.00p 1,126.50p 1,162.50p 248946
30/09/2015 1,162.50p 1,170.00p 1,129.00p 1,133.00p 256105
29/09/2015 1,127.50p 1,159.00p 1,127.50p 1,144.50p 441032
28/09/2015 1,139.50p 1,173.00p 1,139.50p 1,150.00p 387422
25/09/2015 1,123.00p 1,155.50p 1,113.50p 1,153.50p 190032
24/09/2015 1,112.00p 1,118.15p 1,090.00p 1,094.50p 203554
23/09/2015 1,101.50p 1,126.00p 1,100.50p 1,115.50p 174220
22/09/2015 1,120.50p 1,125.00p 1,094.00p 1,099.50p 290235
21/09/2015 1,100.00p 1,115.50p 1,090.00p 1,097.00p 164547
18/09/2015 1,095.50p 1,113.50p 1,090.00p 1,102.50p 421632
17/09/2015 1,088.00p 1,110.00p 1,067.00p 1,102.00p 267782
16/09/2015 1,097.00p 1,099.68p 1,074.00p 1,088.00p 184496
15/09/2015 1,092.00p 1,101.50p 1,074.00p 1,090.50p 127053
14/09/2015 1,101.00p 1,105.50p 1,085.00p 1,087.50p 174193
11/09/2015 1,097.50p 1,107.00p 1,083.50p 1,100.00p 155467
10/09/2015 1,102.00p 1,117.00p 1,098.50p 1,101.00p 123850
09/09/2015 1,124.00p 1,127.50p 1,112.50p 1,115.00p 159804
08/09/2015 1,121.00p 1,130.00p 1,105.00p 1,107.50p 112684
07/09/2015 1,122.50p 1,123.00p 1,101.50p 1,111.50p 91752
04/09/2015 1,131.50p 1,143.09p 1,105.00p 1,107.00p 209580
03/09/2015 1,100.00p 1,169.00p 1,082.50p 1,145.50p 371611
02/09/2015 1,103.00p 1,120.50p 1,082.40p 1,086.00p 230557
01/09/2015 1,065.50p 1,101.50p 1,061.00p 1,092.50p 364950
28/08/2015 1,100.00p 1,119.00p 1,098.50p 1,117.50p 230883
27/08/2015 1,092.50p 1,102.50p 1,073.50p 1,097.50p 349991
26/08/2015 1,071.00p 1,102.00p 1,057.00p 1,074.00p 367887
25/08/2015 1,077.00p 1,097.73p 1,068.50p 1,082.50p 335040
24/08/2015 1,067.50p 1,088.00p 1,026.50p 1,066.00p 393299
21/08/2015 1,102.00p 1,117.50p 1,080.50p 1,100.50p 523344
20/08/2015 1,155.50p 1,169.50p 1,127.50p 1,131.50p 329262
19/08/2015 1,192.50p 1,205.00p 1,156.00p 1,165.00p 285068
18/08/2015 1,204.50p 1,229.00p 1,192.00p 1,202.00p 170666
17/08/2015 1,206.50p 1,229.00p 1,200.05p 1,210.50p 183295
14/08/2015 1,219.50p 1,243.00p 1,201.50p 1,205.00p 204272
13/08/2015 1,207.50p 1,235.00p 1,197.50p 1,221.50p 178175
12/08/2015 1,208.50p 1,218.27p 1,189.00p 1,194.00p 251270
11/08/2015 1,245.00p 1,245.00p 1,207.50p 1,215.50p 262806
10/08/2015 1,262.50p 1,264.02p 1,213.40p 1,244.50p 323696
07/08/2015 1,281.00p 1,281.00p 1,242.00p 1,253.50p 258423
06/08/2015 1,300.00p 1,320.50p 1,282.50p 1,289.00p 226268
05/08/2015 1,302.50p 1,308.00p 1,292.50p 1,300.00p 185523
04/08/2015 1,310.50p 1,315.00p 1,288.50p 1,296.50p 292222
03/08/2015 1,320.00p 1,324.60p 1,237.70p 1,306.00p 477059
31/07/2015 1,295.50p 1,320.50p 1,289.00p 1,319.00p 299875
30/07/2015 1,325.00p 1,336.00p 1,295.00p 1,297.00p 341828
29/07/2015 1,285.00p 1,352.50p 1,285.00p 1,332.00p 345094
28/07/2015 1,357.00p 1,357.00p 1,287.00p 1,296.50p 291699
27/07/2015 1,300.00p 1,307.50p 1,285.00p 1,296.50p 237706
24/07/2015 1,295.00p 1,336.50p 1,294.00p 1,295.50p 228816
23/07/2015 1,292.50p 1,294.00p 1,274.00p 1,291.50p 147224
22/07/2015 1,266.00p 1,283.50p 1,262.00p 1,279.00p 198845
21/07/2015 1,263.50p 1,284.00p 1,257.87p 1,272.00p 147492
20/07/2015 1,295.50p 1,312.50p 1,252.50p 1,255.00p 231246
17/07/2015 1,289.00p 1,318.70p 1,277.50p 1,300.50p 212237
16/07/2015 1,255.00p 1,300.00p 1,253.90p 1,294.50p 245661
15/07/2015 1,232.00p 1,261.50p 1,222.90p 1,248.50p 702858
14/07/2015 1,234.50p 1,238.00p 1,218.50p 1,230.00p 227109
13/07/2015 1,190.00p 1,241.50p 1,178.00p 1,226.50p 378144
10/07/2015 1,182.00p 1,186.00p 1,167.00p 1,182.00p 187901
09/07/2015 1,164.00p 1,180.70p 1,157.00p 1,166.00p 169402
08/07/2015 1,171.50p 1,171.50p 1,144.00p 1,164.50p 236874
07/07/2015 1,155.00p 1,180.60p 1,155.00p 1,163.50p 276362
06/07/2015 1,164.50p 1,169.50p 1,150.50p 1,154.50p 259384
03/07/2015 1,140.50p 1,178.50p 1,135.00p 1,170.00p 292725
02/07/2015 1,135.00p 1,160.00p 1,127.50p 1,137.00p 298717
01/07/2015 1,128.00p 1,146.50p 1,121.50p 1,124.00p 447890
30/06/2015 1,139.50p 1,154.50p 1,124.00p 1,124.00p 421656
29/06/2015 1,119.00p 1,148.50p 1,119.00p 1,140.50p 237137
26/06/2015 1,162.50p 1,166.00p 1,130.00p 1,144.50p 375094
25/06/2015 1,164.50p 1,184.00p 1,144.30p 1,165.00p 243486
24/06/2015 1,175.00p 1,182.00p 1,155.00p 1,163.00p 161897
23/06/2015 1,185.50p 1,185.50p 1,158.00p 1,176.50p 211796
22/06/2015 1,169.50p 1,192.50p 1,157.00p 1,176.00p 293769
19/06/2015 1,163.00p 1,183.50p 1,143.50p 1,148.00p 386328
18/06/2015 1,145.00p 1,165.00p 1,118.50p 1,163.50p 169617
17/06/2015 1,160.00p 1,162.95p 1,138.00p 1,144.50p 200143
16/06/2015 1,139.00p 1,173.00p 1,117.00p 1,166.00p 222120
15/06/2015 1,160.50p 1,168.95p 1,137.50p 1,149.00p 224266
12/06/2015 1,160.00p 1,184.50p 1,153.50p 1,179.50p 297664
11/06/2015 1,169.00p 1,178.50p 1,151.50p 1,165.00p 333759
10/06/2015 1,161.50p 1,177.00p 1,141.50p 1,162.00p 284385
09/06/2015 1,183.50p 1,209.50p 1,162.50p 1,169.50p 303589
08/06/2015 1,195.50p 1,202.00p 1,168.00p 1,184.50p 222557
05/06/2015 1,202.50p 1,208.00p 1,188.00p 1,205.00p 276413
04/06/2015 1,181.50p 1,207.10p 1,166.50p 1,200.00p 246181
03/06/2015 1,206.00p 1,219.50p 1,182.00p 1,193.00p 423976
02/06/2015 1,157.50p 1,179.05p 1,156.50p 1,175.00p 206664
01/06/2015 1,143.50p 1,181.50p 1,143.50p 1,162.50p 246753
29/05/2015 1,148.00p 1,185.50p 1,142.00p 1,150.00p 516851
28/05/2015 1,159.00p 1,172.00p 1,142.50p 1,149.00p 272887

*Close Price adjusted for both dividends and splits