Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
20/10/2020 520.50p 529.00p 513.50p 520.00p 163251
19/10/2020 517.00p 537.30p 513.00p 525.50p 160801
16/10/2020 517.00p 532.87p 502.50p 525.00p 314763
15/10/2020 517.50p 520.50p 499.25p 509.00p 369927
14/10/2020 557.00p 559.00p 517.00p 529.00p 346651
13/10/2020 544.50p 570.00p 544.00p 552.50p 314641
12/10/2020 529.50p 562.50p 529.50p 553.50p 231634
09/10/2020 531.50p 546.50p 531.00p 539.50p 242716
08/10/2020 556.50p 558.00p 528.50p 529.00p 326830
07/10/2020 540.50p 554.50p 534.50p 546.00p 217330
06/10/2020 540.00p 556.00p 536.00p 541.50p 322375
05/10/2020 560.00p 568.50p 522.00p 545.50p 368354
02/10/2020 576.00p 583.00p 557.50p 560.50p 221916
01/10/2020 575.00p 600.50p 575.00p 576.50p 269438
30/09/2020 566.50p 586.50p 559.50p 585.00p 432366
29/09/2020 575.00p 582.00p 561.00p 571.50p 266364
28/09/2020 620.00p 620.00p 576.00p 577.50p 386576
25/09/2020 590.00p 610.00p 564.00p 610.00p 518362
24/09/2020 590.50p 619.50p 579.50p 590.50p 508284
23/09/2020 572.50p 586.00p 563.50p 579.00p 255203
22/09/2020 564.00p 577.00p 558.00p 567.00p 274687
21/09/2020 613.50p 623.00p 553.00p 575.00p 352463
18/09/2020 595.00p 634.00p 567.50p 608.00p 3148880
17/09/2020 564.00p 585.50p 564.00p 580.50p 126296
16/09/2020 562.00p 580.50p 562.00p 573.00p 187425
15/09/2020 601.00p 601.00p 569.05p 576.50p 257441
14/09/2020 603.00p 603.00p 577.00p 589.50p 151158
11/09/2020 566.50p 605.50p 566.50p 591.00p 212456
10/09/2020 601.50p 609.10p 571.50p 575.00p 294380
09/09/2020 627.50p 633.00p 610.00p 613.50p 255517
08/09/2020 610.00p 647.79p 608.50p 626.00p 198103
07/09/2020 562.00p 622.00p 562.00p 620.00p 195714
04/09/2020 581.50p 586.50p 564.00p 570.50p 348815
03/09/2020 604.00p 604.00p 580.50p 582.50p 303912
02/09/2020 599.50p 615.00p 585.00p 590.00p 225002
01/09/2020 598.00p 615.50p 588.00p 599.50p 436400
28/08/2020 585.00p 593.50p 580.00p 593.50p 334737
27/08/2020 606.50p 606.50p 585.00p 585.50p 107771
26/08/2020 600.00p 603.18p 587.00p 590.50p 178765
25/08/2020 585.00p 606.50p 585.00p 594.00p 155384
24/08/2020 611.50p 618.50p 588.50p 592.50p 258708
21/08/2020 600.00p 617.00p 599.50p 611.00p 237533
20/08/2020 605.00p 612.50p 591.50p 600.00p 425979
19/08/2020 606.50p 616.12p 595.00p 601.50p 229146
18/08/2020 613.00p 622.50p 594.90p 606.50p 308757
17/08/2020 609.00p 609.00p 592.00p 602.00p 225499
14/08/2020 597.50p 618.55p 590.50p 597.50p 169623
13/08/2020 598.50p 622.00p 590.00p 608.00p 256468
12/08/2020 601.50p 605.50p 586.00p 595.00p 244436
11/08/2020 600.00p 611.00p 585.00p 601.50p 295567
10/08/2020 590.00p 607.50p 572.50p 593.50p 358932
07/08/2020 600.00p 612.00p 590.50p 597.50p 202382
06/08/2020 603.50p 615.50p 591.50p 603.00p 318352
05/08/2020 656.50p 671.00p 600.75p 607.50p 729239
04/08/2020 686.50p 697.00p 652.50p 658.50p 328320
03/08/2020 682.50p 705.50p 671.50p 692.50p 523074
31/07/2020 704.50p 724.50p 668.15p 687.00p 373780
30/07/2020 680.00p 731.00p 629.50p 712.00p 834360
29/07/2020 707.50p 712.85p 677.50p 677.50p 532773
28/07/2020 692.00p 733.50p 677.00p 711.00p 942690
27/07/2020 665.00p 829.00p 665.00p 683.00p 2199280
24/07/2020 433.75p 688.00p 416.50p 598.00p 2191425
23/07/2020 442.25p 442.25p 430.75p 433.75p 152449
22/07/2020 447.25p 447.25p 427.75p 435.00p 181653
21/07/2020 420.00p 441.00p 411.50p 436.75p 262884
20/07/2020 403.00p 423.00p 399.00p 415.00p 125605
17/07/2020 388.25p 413.75p 388.25p 412.50p 270965
16/07/2020 399.00p 399.50p 385.46p 395.50p 281276
15/07/2020 404.50p 417.00p 391.00p 392.00p 456606
14/07/2020 432.50p 432.50p 402.93p 409.25p 1263131
13/07/2020 431.50p 443.50p 420.00p 422.00p 435978
10/07/2020 429.50p 455.50p 423.25p 432.25p 348069
09/07/2020 447.25p 450.00p 425.00p 425.25p 307481
08/07/2020 455.00p 458.50p 425.00p 435.00p 524045
07/07/2020 481.50p 485.00p 442.50p 454.00p 455467
06/07/2020 450.00p 498.75p 450.00p 492.00p 617766
03/07/2020 417.00p 461.74p 415.00p 455.00p 449622
02/07/2020 391.50p 418.79p 383.25p 411.75p 579909
01/07/2020 410.25p 434.25p 380.25p 391.25p 1185203
30/06/2020 424.25p 427.50p 401.00p 415.00p 891358
29/06/2020 384.50p 421.75p 381.50p 418.00p 449311
26/06/2020 385.00p 396.75p 376.50p 394.00p 409348
25/06/2020 372.25p 388.00p 366.75p 385.00p 297383
24/06/2020 390.00p 390.00p 363.25p 375.25p 298415
23/06/2020 380.00p 388.00p 363.25p 383.00p 478354
22/06/2020 392.00p 394.75p 368.55p 371.25p 480128
19/06/2020 441.00p 441.00p 397.75p 401.25p 776410
18/06/2020 395.00p 445.80p 394.55p 440.00p 561053
17/06/2020 365.25p 404.00p 365.25p 395.25p 2615342
16/06/2020 370.00p 374.00p 358.50p 362.50p 312684
15/06/2020 354.75p 369.50p 346.00p 362.50p 386911
12/06/2020 324.75p 362.50p 322.00p 359.50p 639454
11/06/2020 324.75p 328.75p 318.99p 325.00p 638005
10/06/2020 315.00p 328.75p 313.50p 325.00p 374632
09/06/2020 318.75p 324.00p 307.00p 315.25p 389757
08/06/2020 315.50p 318.00p 302.50p 313.50p 244706
05/06/2020 305.25p 314.75p 298.00p 310.00p 288570
04/06/2020 315.50p 316.25p 293.00p 297.00p 239774
03/06/2020 325.00p 325.00p 300.75p 312.75p 518573
02/06/2020 315.75p 326.75p 315.75p 320.00p 267755
01/06/2020 310.75p 324.25p 309.25p 323.25p 317703
29/05/2020 323.50p 325.25p 308.75p 308.75p 886908
28/05/2020 300.00p 325.00p 295.00p 317.50p 580052
27/05/2020 315.00p 317.50p 290.00p 296.75p 480355
26/05/2020 305.00p 314.50p 290.25p 307.25p 651731
22/05/2020 303.00p 310.00p 290.48p 308.25p 437866
21/05/2020 299.25p 314.25p 283.75p 299.75p 634111
20/05/2020 277.00p 299.25p 263.50p 288.50p 536571
19/05/2020 256.50p 288.50p 244.70p 288.50p 478828
18/05/2020 232.40p 255.25p 232.40p 251.00p 374779
15/05/2020 235.80p 242.40p 227.60p 239.60p 252203
14/05/2020 260.00p 260.25p 228.55p 242.50p 438384
13/05/2020 238.80p 260.25p 238.30p 253.25p 259478
12/05/2020 231.90p 247.90p 231.90p 241.30p 160486
11/05/2020 246.20p 246.20p 232.20p 239.10p 158586
07/05/2020 231.00p 244.50p 231.00p 243.30p 192712
06/05/2020 222.50p 238.90p 222.50p 234.90p 267755
05/05/2020 237.20p 240.40p 221.50p 225.00p 417582
04/05/2020 236.80p 243.84p 233.30p 237.80p 306240
01/05/2020 246.80p 251.50p 237.00p 239.00p 156673
30/04/2020 250.00p 260.50p 245.40p 246.60p 512055
29/04/2020 266.75p 270.00p 248.60p 252.75p 497009
28/04/2020 250.25p 278.00p 250.25p 269.00p 609340
27/04/2020 253.25p 258.50p 247.10p 254.75p 289632
24/04/2020 260.25p 260.25p 231.20p 255.00p 512764
23/04/2020 240.50p 260.75p 236.00p 256.00p 263244
22/04/2020 225.80p 246.10p 225.20p 236.30p 400938
21/04/2020 242.30p 242.30p 226.40p 228.20p 450124
20/04/2020 240.00p 246.40p 232.60p 236.30p 209870
17/04/2020 237.50p 240.80p 222.60p 237.50p 191252
16/04/2020 231.80p 246.00p 227.90p 231.10p 397586
15/04/2020 238.80p 251.50p 229.50p 231.80p 446301
14/04/2020 251.00p 257.70p 236.20p 238.80p 582066
09/04/2020 216.20p 256.00p 216.20p 251.00p 448999
08/04/2020 215.90p 223.80p 210.00p 222.50p 273634
07/04/2020 217.90p 240.00p 216.00p 220.10p 1063184
06/04/2020 221.90p 228.60p 216.30p 222.20p 525679
03/04/2020 215.00p 224.80p 208.70p 221.90p 641481
02/04/2020 218.30p 222.30p 193.59p 215.00p 1491691
01/04/2020 233.40p 233.40p 211.80p 218.30p 294433
31/03/2020 243.25p 254.10p 215.49p 227.75p 860199
30/03/2020 270.00p 276.30p 244.20p 248.90p 553990
27/03/2020 289.20p 302.10p 270.40p 275.00p 307430
26/03/2020 279.90p 329.70p 260.80p 295.00p 710180
25/03/2020 231.55p 289.90p 231.55p 288.40p 599289
24/03/2020 220.15p 251.10p 220.15p 235.20p 674506
23/03/2020 240.00p 245.15p 214.80p 220.20p 746177
20/03/2020 205.75p 246.40p 196.30p 246.40p 1346509
19/03/2020 201.45p 205.88p 192.07p 200.00p 895919
18/03/2020 209.65p 214.70p 191.30p 200.00p 1008389
17/03/2020 197.15p 216.95p 197.15p 210.00p 1001691
16/03/2020 219.05p 222.45p 179.40p 201.65p 587141
13/03/2020 215.35p 229.75p 215.35p 218.70p 538113
12/03/2020 226.50p 231.00p 210.73p 218.15p 659269
11/03/2020 220.15p 233.95p 220.15p 231.05p 417415
10/03/2020 222.50p 237.44p 218.25p 222.35p 480649
09/03/2020 254.00p 261.80p 223.35p 225.20p 736156
06/03/2020 249.45p 265.36p 249.45p 259.20p 476566
05/03/2020 247.25p 256.00p 241.95p 252.50p 849297
04/03/2020 224.85p 246.35p 224.85p 244.50p 1793094
03/03/2020 218.75p 227.90p 218.75p 224.85p 503576
02/03/2020 212.95p 226.10p 212.95p 221.25p 570465
28/02/2020 220.00p 220.00p 195.25p 216.25p 673267
27/02/2020 203.35p 218.85p 201.24p 215.00p 845142
26/02/2020 191.25p 204.15p 191.25p 202.50p 675870
25/02/2020 189.60p 194.30p 186.80p 193.75p 388729
24/02/2020 183.80p 191.90p 183.80p 191.25p 514221

*Close Price adjusted for both dividends and splits