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 Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Kepler Cheuvreux
- Hold Sage Group (SGE) by Shore Capital
- Speculative Buy Spirent Communications (SPT) by Canaccord Genuity
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Hold Carr's Group (CARR) by Shore Capital
- Buy Trainline (TRN) by Shore Capital
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Bytes Technology Group (BYIT) by Shore Capital
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Buy BAE Systems (BA.) by Royston Wild in The Motley Fool
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy BAE Systems (BA.) by DZ Bank
- Buy BP (BP.) by James Beard in The Motley Fool
- Outperform Associated British Foods (ABF) by Davy
- Buy GSK (GSK) by Simon Watkins in The Motley Fool
- Hold Iomart Group (IOM) by Deutsche Bank
- Sell BT Group (BT.A) by Deutsche Bank
- Buy Vodafone Group (VOD) by Deutsche Bank
- Avoid Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Kepler Cheuvreux
- Hold Sage Group (SGE) by Shore Capital
- Speculative Buy Spirent Communications (SPT) by Canaccord Genuity
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Hold Carr's Group (CARR) by Shore Capital
- Buy Trainline (TRN) by Shore Capital
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Bytes Technology Group (BYIT) by Shore Capital
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Buy BAE Systems (BA.) by Royston Wild in The Motley Fool
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy BAE Systems (BA.) by DZ Bank
- Buy BP (BP.) by James Beard in The Motley Fool
- Outperform Associated British Foods (ABF) by Davy
- Buy GSK (GSK) by Simon Watkins in The Motley Fool
- Hold Iomart Group (IOM) by Deutsche Bank
- Sell BT Group (BT.A) by Deutsche Bank
- Buy Vodafone Group (VOD) by Deutsche Bank
Indivior (INDV) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits