Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/10/2023 1,636.00p 1,657.00p 1,631.00p 1,641.00p 147114
04/10/2023 1,662.00p 1,681.00p 1,621.00p 1,625.00p 228022
03/10/2023 1,710.00p 1,743.00p 1,659.00p 1,662.00p 134502
02/10/2023 1,818.00p 1,829.00p 1,726.00p 1,726.00p 210470
29/09/2023 1,726.00p 1,808.00p 1,723.00p 1,779.00p 239766
28/09/2023 1,752.00p 1,772.00p 1,751.00p 1,763.00p 75713
27/09/2023 1,782.00p 1,786.00p 1,758.00p 1,760.00p 405244
26/09/2023 1,765.00p 1,787.00p 1,761.00p 1,776.00p 99590
25/09/2023 1,760.00p 1,803.00p 1,756.00p 1,780.00p 103399
22/09/2023 1,728.00p 1,811.00p 1,728.00p 1,792.00p 310309
21/09/2023 1,750.00p 1,790.00p 1,750.00p 1,761.00p 117897
20/09/2023 1,706.00p 1,780.00p 1,706.00p 1,764.00p 209125
19/09/2023 1,720.00p 1,755.00p 1,720.00p 1,745.00p 72410
18/09/2023 1,785.00p 1,805.00p 1,742.00p 1,753.00p 144332
15/09/2023 1,845.00p 1,877.20p 1,809.00p 1,809.00p 456176
14/09/2023 1,818.00p 1,856.00p 1,806.00p 1,856.00p 162161
13/09/2023 1,802.00p 1,818.00p 1,798.00p 1,815.00p 153428
12/09/2023 1,800.00p 1,840.00p 1,798.00p 1,821.00p 109428
11/09/2023 1,800.00p 1,839.00p 1,784.00p 1,812.00p 264230
08/09/2023 1,803.00p 1,843.00p 1,794.00p 1,836.00p 97547
07/09/2023 1,769.00p 1,823.00p 1,758.00p 1,812.00p 74578
06/09/2023 1,774.00p 1,802.00p 1,774.00p 1,798.00p 116407
05/09/2023 1,818.00p 1,841.00p 1,804.00p 1,813.00p 77650
04/09/2023 1,800.00p 1,850.00p 1,800.00p 1,822.00p 58179
01/09/2023 1,803.00p 1,827.00p 1,781.00p 1,819.00p 101039
31/08/2023 1,801.00p 1,853.00p 1,796.00p 1,820.00p 377849
30/08/2023 1,767.00p 1,795.00p 1,767.00p 1,792.00p 152413
29/08/2023 1,777.00p 1,783.00p 1,761.00p 1,779.00p 397872
25/08/2023 1,770.00p 1,774.00p 1,719.00p 1,754.00p 177633
24/08/2023 1,836.00p 1,842.00p 1,764.00p 1,773.00p 163673
23/08/2023 1,831.00p 1,847.00p 1,818.00p 1,820.00p 151522
22/08/2023 1,808.00p 1,857.20p 1,808.00p 1,842.00p 199866
21/08/2023 1,795.00p 1,842.00p 1,773.00p 1,829.00p 342552
18/08/2023 1,804.00p 1,810.00p 1,744.00p 1,759.00p 1086451
17/08/2023 1,759.00p 1,826.00p 1,759.00p 1,805.00p 140991
16/08/2023 1,810.00p 1,828.00p 1,792.12p 1,817.00p 115320
15/08/2023 1,839.00p 1,840.40p 1,809.00p 1,822.00p 146371
14/08/2023 1,838.00p 1,861.00p 1,818.00p 1,833.00p 98005
11/08/2023 1,850.00p 1,864.00p 1,823.00p 1,860.00p 131819
10/08/2023 1,862.00p 1,895.00p 1,862.00p 1,870.00p 225710
09/08/2023 1,866.00p 1,885.00p 1,850.26p 1,885.00p 542103
08/08/2023 1,825.00p 1,866.00p 1,806.00p 1,858.00p 166752
07/08/2023 1,815.00p 1,849.00p 1,815.00p 1,837.00p 167945
04/08/2023 1,823.00p 1,848.00p 1,804.00p 1,845.00p 299981
03/08/2023 1,779.00p 1,811.00p 1,761.00p 1,797.00p 251492
02/08/2023 1,783.00p 1,783.00p 1,742.00p 1,779.00p 145424
01/08/2023 1,752.00p 1,800.00p 1,730.00p 1,788.00p 224377
31/07/2023 1,770.00p 1,772.00p 1,736.00p 1,753.00p 289123
28/07/2023 1,864.00p 1,885.00p 1,767.00p 1,772.00p 372394
27/07/2023 1,862.00p 1,927.00p 1,725.40p 1,825.00p 1170152
26/07/2023 1,854.00p 1,889.00p 1,840.00p 1,874.00p 296713
25/07/2023 1,850.00p 1,891.00p 1,850.00p 1,882.00p 96052
24/07/2023 1,850.00p 1,938.00p 1,850.00p 1,877.00p 296436
21/07/2023 1,851.00p 1,915.00p 1,851.00p 1,885.00p 204549
20/07/2023 1,887.00p 1,887.00p 1,841.00p 1,884.00p 202159
19/07/2023 1,762.00p 1,852.00p 1,762.00p 1,850.00p 360320
18/07/2023 1,751.00p 1,787.00p 1,729.00p 1,780.00p 667906
17/07/2023 1,729.00p 1,752.00p 1,727.96p 1,738.00p 190919
14/07/2023 1,730.00p 1,756.00p 1,727.00p 1,741.00p 213723
13/07/2023 1,790.00p 1,803.00p 1,760.73p 1,765.00p 158595
12/07/2023 1,797.00p 1,797.00p 1,741.00p 1,780.00p 479145
11/07/2023 1,771.00p 1,780.00p 1,742.00p 1,757.00p 204472
10/07/2023 1,794.00p 1,825.00p 1,766.00p 1,771.00p 257630
07/07/2023 1,721.00p 1,816.00p 1,720.15p 1,801.00p 214283
06/07/2023 1,807.00p 1,807.00p 1,750.00p 1,760.00p 462445
05/07/2023 1,819.00p 1,845.00p 1,775.00p 1,799.00p 2783998
04/07/2023 1,774.00p 1,826.00p 1,774.00p 1,811.00p 2687668
03/07/2023 1,830.00p 1,877.00p 1,804.00p 1,805.00p 1028748
30/06/2023 1,786.00p 1,850.20p 1,782.00p 1,823.00p 1336688
29/06/2023 1,771.00p 1,796.00p 1,752.22p 1,787.00p 107581
28/06/2023 1,782.00p 1,783.00p 1,752.00p 1,772.00p 237055
27/06/2023 1,841.00p 1,841.00p 1,768.00p 1,779.00p 270474
26/06/2023 1,799.00p 1,818.00p 1,777.00p 1,802.00p 239947
23/06/2023 1,783.00p 1,817.00p 1,781.00p 1,786.00p 165033
22/06/2023 1,781.00p 1,790.00p 1,754.00p 1,787.00p 140221
21/06/2023 1,753.00p 1,794.00p 1,753.00p 1,781.00p 190696
20/06/2023 1,753.00p 1,780.00p 1,713.46p 1,769.00p 244710
19/06/2023 1,750.00p 1,757.00p 1,718.00p 1,725.00p 638965
16/06/2023 1,821.00p 1,821.00p 1,753.00p 1,761.00p 516962
15/06/2023 1,751.00p 1,781.40p 1,745.00p 1,772.00p 230000
14/06/2023 1,744.00p 1,784.00p 1,732.00p 1,750.00p 1224853
13/06/2023 1,743.00p 1,757.00p 1,716.00p 1,732.00p 234440
12/06/2023 1,714.00p 1,769.40p 1,714.00p 1,745.00p 638103
09/06/2023 1,705.00p 1,716.00p 1,670.00p 1,710.00p 98579
08/06/2023 1,710.00p 1,730.00p 1,692.00p 1,701.00p 332850
07/06/2023 1,678.00p 1,746.00p 1,678.00p 1,716.00p 627633
06/06/2023 1,600.00p 1,681.00p 1,595.80p 1,681.00p 914586
05/06/2023 1,575.00p 1,664.77p 1,569.00p 1,590.00p 579772
02/06/2023 1,495.00p 1,495.00p 1,448.75p 1,475.00p 150882
01/06/2023 1,440.00p 1,464.00p 1,440.00p 1,450.00p 112464
31/05/2023 1,455.00p 1,465.00p 1,420.00p 1,455.00p 483682
30/05/2023 1,509.00p 1,509.00p 1,454.00p 1,461.00p 127032
26/05/2023 1,471.00p 1,491.20p 1,455.00p 1,473.00p 252489
25/05/2023 1,470.00p 1,499.00p 1,465.00p 1,489.00p 138960
24/05/2023 1,452.00p 1,491.00p 1,434.00p 1,461.00p 214347
23/05/2023 1,504.00p 1,525.00p 1,460.54p 1,470.00p 220117
22/05/2023 1,554.00p 1,554.00p 1,491.00p 1,501.00p 200025
19/05/2023 1,466.00p 1,530.00p 1,466.00p 1,519.00p 428592
18/05/2023 1,484.00p 1,500.00p 1,475.92p 1,485.00p 160174
17/05/2023 1,462.00p 1,482.00p 1,440.00p 1,482.00p 421346
16/05/2023 1,480.00p 1,489.00p 1,456.00p 1,466.00p 186633
15/05/2023 1,481.00p 1,493.00p 1,455.00p 1,474.00p 265253
12/05/2023 1,517.00p 1,521.00p 1,485.00p 1,486.00p 206961
11/05/2023 1,527.00p 1,534.00p 1,513.00p 1,525.00p 174006
10/05/2023 1,516.00p 1,542.00p 1,516.00p 1,520.00p 206072
09/05/2023 1,579.00p 1,590.00p 1,529.00p 1,529.00p 536509
05/05/2023 1,569.00p 1,591.00p 1,566.00p 1,585.00p 242362
04/05/2023 1,506.00p 1,576.00p 1,506.00p 1,562.00p 240378
03/05/2023 1,532.00p 1,550.00p 1,518.80p 1,547.00p 205392
02/05/2023 1,534.00p 1,560.00p 1,523.00p 1,525.00p 414141
28/04/2023 1,517.00p 1,545.00p 1,477.00p 1,526.00p 631897
27/04/2023 1,466.00p 1,553.00p 1,453.00p 1,512.00p 1090646
26/04/2023 1,452.00p 1,478.00p 1,447.00p 1,470.00p 382460
25/04/2023 1,429.00p 1,486.00p 1,418.00p 1,472.00p 301135
24/04/2023 1,439.00p 1,453.00p 1,435.00p 1,436.00p 207585
21/04/2023 1,430.00p 1,456.00p 1,430.00p 1,445.00p 248148
20/04/2023 1,450.00p 1,463.00p 1,436.00p 1,441.00p 376782
19/04/2023 1,448.00p 1,455.00p 1,431.00p 1,435.00p 258026
18/04/2023 1,495.00p 1,495.00p 1,443.40p 1,455.00p 299647
17/04/2023 1,505.00p 1,505.00p 1,466.83p 1,479.00p 287087
14/04/2023 1,471.00p 1,517.00p 1,434.00p 1,503.00p 547223
13/04/2023 1,418.00p 1,468.00p 1,418.00p 1,440.00p 368283
12/04/2023 1,430.00p 1,442.00p 1,413.00p 1,417.00p 411686
11/04/2023 1,450.00p 1,467.00p 1,433.00p 1,433.00p 209081
06/04/2023 1,397.00p 1,459.00p 1,397.00p 1,451.00p 249542
05/04/2023 1,405.00p 1,437.00p 1,400.00p 1,431.00p 302533
04/04/2023 1,406.00p 1,413.00p 1,387.00p 1,405.00p 279987
03/04/2023 1,398.00p 1,400.00p 1,369.00p 1,400.00p 497233
31/03/2023 1,360.00p 1,399.00p 1,360.00p 1,385.00p 281300
30/03/2023 1,360.00p 1,386.00p 1,360.00p 1,383.00p 435561
29/03/2023 1,375.00p 1,377.00p 1,355.00p 1,373.00p 263365
28/03/2023 1,396.00p 1,413.00p 1,361.00p 1,367.00p 286601
27/03/2023 1,419.00p 1,419.00p 1,380.00p 1,384.00p 249330
24/03/2023 1,410.00p 1,411.00p 1,378.00p 1,389.00p 1683016
23/03/2023 1,409.00p 1,427.00p 1,398.00p 1,414.00p 253911
22/03/2023 1,405.00p 1,415.00p 1,397.00p 1,406.00p 226242
21/03/2023 1,352.00p 1,417.00p 1,352.00p 1,411.00p 239428
20/03/2023 1,360.00p 1,393.00p 1,330.00p 1,393.00p 254996
17/03/2023 1,392.00p 1,418.00p 1,371.00p 1,380.00p 496252
16/03/2023 1,408.00p 1,412.00p 1,378.00p 1,392.00p 270796
15/03/2023 1,428.00p 1,436.00p 1,385.00p 1,389.00p 433567
14/03/2023 1,438.00p 1,442.00p 1,405.00p 1,425.00p 473326
13/03/2023 1,505.00p 1,505.00p 1,434.00p 1,434.00p 1509794
10/03/2023 1,489.00p 1,504.40p 1,466.00p 1,478.00p 963387
09/03/2023 1,513.00p 1,531.00p 1,498.00p 1,500.00p 481620
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

*Close Price adjusted for both dividends and splits