Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/02/2020 185.65p 187.75p 175.00p 175.30p 279813
19/02/2020 180.60p 188.62p 175.90p 180.00p 334811
18/02/2020 199.00p 200.66p 181.65p 183.40p 488891
17/02/2020 205.00p 205.50p 198.10p 200.00p 384972
14/02/2020 200.45p 202.55p 185.80p 198.55p 642495
13/02/2020 237.85p 237.85p 177.46p 197.85p 2829502
12/02/2020 233.30p 248.00p 228.29p 246.00p 762079
11/02/2020 219.70p 230.00p 219.70p 229.40p 449452
10/02/2020 220.00p 225.90p 211.70p 225.00p 449338
07/02/2020 204.00p 219.90p 204.00p 217.45p 703367
06/02/2020 206.15p 207.70p 201.00p 205.00p 318412
05/02/2020 196.00p 212.25p 196.00p 204.65p 443063
04/02/2020 185.00p 199.90p 185.00p 198.75p 562099
03/02/2020 190.00p 192.08p 185.00p 188.90p 408468
31/01/2020 189.35p 190.00p 182.35p 189.65p 277864
30/01/2020 182.35p 190.00p 181.20p 188.75p 217113
29/01/2020 182.55p 187.75p 180.32p 185.85p 198656
28/01/2020 179.30p 183.90p 176.01p 180.90p 237132
27/01/2020 172.80p 179.85p 168.00p 177.40p 173100
24/01/2020 178.10p 178.10p 168.50p 174.40p 183623
23/01/2020 170.60p 175.50p 164.50p 173.45p 291728
22/01/2020 170.75p 175.55p 167.55p 171.25p 297327
21/01/2020 170.30p 175.10p 166.05p 172.65p 230730
20/01/2020 172.50p 178.03p 170.00p 170.00p 104619
17/01/2020 174.25p 183.40p 172.00p 173.40p 177206
16/01/2020 171.00p 178.20p 170.83p 175.00p 260247
15/01/2020 183.50p 183.50p 171.45p 172.65p 601603
14/01/2020 189.95p 189.95p 177.80p 177.80p 369398
13/01/2020 185.25p 194.13p 185.00p 187.10p 297648
10/01/2020 190.00p 194.00p 185.65p 186.25p 159614
09/01/2020 185.75p 192.70p 185.45p 188.40p 144107
08/01/2020 191.50p 193.55p 186.35p 186.35p 183974
07/01/2020 192.35p 195.00p 186.40p 190.80p 240301
06/01/2020 190.05p 192.98p 186.10p 189.00p 312089
03/01/2020 195.05p 198.40p 189.29p 192.75p 541262
02/01/2020 193.40p 204.30p 193.40p 197.50p 206666
31/12/2019 196.15p 199.20p 195.00p 195.00p 64171
30/12/2019 199.45p 202.35p 193.75p 196.20p 320707
27/12/2019 195.00p 207.75p 192.50p 203.95p 344658
24/12/2019 199.70p 200.55p 192.50p 196.95p 111743
23/12/2019 192.85p 198.40p 190.70p 194.90p 254344
20/12/2019 198.95p 202.30p 193.30p 193.40p 2192438
19/12/2019 194.50p 202.72p 192.30p 195.00p 471019
18/12/2019 199.20p 201.89p 193.40p 195.00p 462665
17/12/2019 188.10p 199.50p 188.10p 195.00p 588173
16/12/2019 203.35p 208.35p 190.65p 191.05p 640866
13/12/2019 214.00p 214.00p 199.00p 200.50p 424211
12/12/2019 204.50p 216.50p 201.01p 211.30p 486204
11/12/2019 196.80p 208.75p 196.80p 201.70p 368603
10/12/2019 205.25p 223.75p 198.95p 200.25p 333121
09/12/2019 203.50p 212.50p 203.50p 208.70p 331206
06/12/2019 201.65p 210.05p 200.05p 207.50p 327359
05/12/2019 205.00p 207.50p 203.55p 207.50p 303676
04/12/2019 192.50p 206.95p 192.50p 205.00p 351636
03/12/2019 200.25p 200.25p 190.35p 193.05p 187401
02/12/2019 204.50p 205.45p 190.00p 194.55p 388187
29/11/2019 198.15p 206.10p 195.00p 202.75p 152880
28/11/2019 206.75p 207.40p 195.00p 195.00p 209601
27/11/2019 190.90p 208.70p 186.07p 207.25p 387848
26/11/2019 194.10p 196.95p 187.90p 190.35p 399508
25/11/2019 189.35p 196.20p 189.35p 192.50p 261949
22/11/2019 183.75p 195.90p 183.75p 195.00p 434142
21/11/2019 181.00p 189.20p 181.00p 187.50p 580290
20/11/2019 184.35p 187.44p 175.50p 180.55p 570183
19/11/2019 190.00p 194.15p 181.00p 181.45p 734199
18/11/2019 201.75p 209.11p 186.95p 188.05p 624312
15/11/2019 202.65p 207.90p 196.60p 206.70p 326152
14/11/2019 201.00p 205.79p 195.75p 196.60p 622635
13/11/2019 202.35p 207.35p 200.80p 203.75p 480789
12/11/2019 216.60p 222.15p 203.50p 203.95p 652748
11/11/2019 215.50p 220.85p 212.60p 218.90p 416481
08/11/2019 214.10p 217.10p 207.55p 214.00p 352159
07/11/2019 212.15p 214.48p 202.50p 209.50p 222957
06/11/2019 200.00p 213.75p 199.40p 207.50p 572980
05/11/2019 207.50p 207.50p 197.50p 200.00p 1320770
04/11/2019 202.50p 207.75p 200.15p 207.00p 777068
01/11/2019 195.20p 206.35p 192.50p 201.50p 1026328
31/10/2019 234.00p 238.97p 193.45p 195.50p 1706863
30/10/2019 215.00p 234.19p 215.00p 228.65p 781128
29/10/2019 202.80p 215.75p 202.80p 214.85p 480818
28/10/2019 205.05p 211.70p 202.78p 207.50p 630209
25/10/2019 211.00p 212.71p 199.60p 204.25p 1102371
24/10/2019 208.50p 219.85p 203.55p 210.10p 690396
23/10/2019 229.00p 230.10p 196.15p 207.90p 1493187
22/10/2019 246.95p 246.95p 226.95p 226.95p 1141757
21/10/2019 255.00p 259.87p 237.15p 238.75p 980329
18/10/2019 254.50p 267.00p 251.40p 259.20p 336683
17/10/2019 271.50p 273.48p 255.50p 259.70p 345053
16/10/2019 259.30p 275.70p 254.53p 271.50p 719168
15/10/2019 277.50p 285.60p 255.42p 257.10p 885660
14/10/2019 240.00p 250.80p 239.65p 246.95p 256759
11/10/2019 240.60p 249.05p 234.85p 238.45p 303555
10/10/2019 245.80p 246.05p 238.70p 243.10p 229156
09/10/2019 250.90p 251.20p 241.90p 241.90p 226814
08/10/2019 257.50p 260.57p 243.55p 243.55p 599757
07/10/2019 245.00p 256.20p 240.15p 256.20p 262342
04/10/2019 240.50p 249.85p 240.15p 248.85p 169893
03/10/2019 247.90p 252.80p 236.90p 244.00p 461746
02/10/2019 258.70p 261.75p 236.95p 245.55p 907306
01/10/2019 240.00p 267.60p 240.00p 266.70p 643258
30/09/2019 242.10p 248.70p 240.00p 242.60p 238426
27/09/2019 220.95p 248.50p 220.95p 246.30p 491931
26/09/2019 235.00p 238.90p 224.60p 225.95p 585817
25/09/2019 245.00p 248.24p 233.15p 234.30p 472802
24/09/2019 269.00p 269.20p 246.56p 247.75p 478544
23/09/2019 260.40p 270.00p 259.60p 263.50p 438477
20/09/2019 259.00p 269.80p 254.40p 258.30p 755680
19/09/2019 257.60p 273.80p 254.20p 260.30p 323027
18/09/2019 254.60p 267.00p 253.60p 254.00p 269432
17/09/2019 263.40p 267.73p 254.60p 256.10p 436330
16/09/2019 275.00p 275.00p 258.96p 264.00p 334575
13/09/2019 272.00p 275.60p 263.40p 268.50p 307038
12/09/2019 288.90p 294.70p 272.70p 276.70p 661296
11/09/2019 285.40p 297.30p 285.40p 295.50p 551201
10/09/2019 301.80p 301.80p 290.00p 294.60p 357717
09/09/2019 294.50p 301.60p 286.00p 292.30p 490656
06/09/2019 315.00p 315.00p 293.90p 299.30p 462288
05/09/2019 305.60p 311.10p 300.50p 306.00p 279039
04/09/2019 308.10p 320.70p 305.60p 308.60p 361014
03/09/2019 333.10p 334.40p 309.80p 317.50p 489436
02/09/2019 311.20p 328.60p 301.50p 327.10p 614482
30/08/2019 286.70p 302.80p 286.70p 301.60p 225326
29/08/2019 290.00p 296.92p 286.70p 291.70p 369323
28/08/2019 296.00p 301.70p 287.70p 291.10p 592853
27/08/2019 301.40p 315.00p 295.65p 300.40p 490579
23/08/2019 307.80p 307.80p 293.20p 295.50p 333952
22/08/2019 300.00p 309.80p 300.00p 303.40p 349245
21/08/2019 322.30p 322.30p 302.11p 303.50p 357039
20/08/2019 295.00p 321.40p 294.98p 316.80p 637046
19/08/2019 276.10p 301.70p 276.10p 301.70p 473722
16/08/2019 265.70p 285.40p 265.00p 283.50p 306286
15/08/2019 284.90p 288.50p 267.60p 272.50p 454667
14/08/2019 307.00p 307.00p 282.10p 282.70p 362821
13/08/2019 292.20p 303.70p 287.40p 302.50p 270922
12/08/2019 297.00p 299.40p 286.50p 298.90p 443555
09/08/2019 297.90p 304.53p 290.00p 290.10p 401489
08/08/2019 300.00p 305.40p 290.00p 292.00p 468866
07/08/2019 307.70p 309.70p 295.70p 296.00p 896620
06/08/2019 299.90p 305.94p 290.00p 304.00p 556562
05/08/2019 282.80p 299.10p 279.50p 298.40p 571510
02/08/2019 292.50p 292.50p 277.06p 287.00p 507720
01/08/2019 275.60p 292.00p 263.20p 290.20p 663118
31/07/2019 270.00p 290.50p 217.50p 274.00p 1789131
30/07/2019 276.30p 276.90p 270.90p 271.80p 1045994
29/07/2019 270.00p 279.00p 266.30p 274.10p 1199544
26/07/2019 257.60p 270.90p 251.53p 266.10p 513574
25/07/2019 260.00p 261.60p 244.00p 255.00p 1162995
24/07/2019 241.70p 265.13p 225.05p 261.70p 2556974
23/07/2019 214.70p 244.20p 214.70p 242.15p 987068
22/07/2019 213.65p 221.00p 204.31p 220.00p 1055419
19/07/2019 222.50p 222.50p 205.70p 212.00p 1122592
18/07/2019 218.15p 220.35p 214.23p 217.10p 531633
17/07/2019 208.80p 217.75p 204.15p 215.55p 1763226
16/07/2019 222.50p 222.85p 203.50p 217.25p 2267102
15/07/2019 229.05p 231.40p 209.75p 213.05p 2114392
12/07/2019 231.30p 237.77p 216.20p 229.40p 2013447
11/07/2019 300.00p 313.80p 230.45p 236.40p 4165422
10/07/2019 227.55p 227.55p 213.40p 221.50p 355124
09/07/2019 220.60p 229.60p 220.60p 221.45p 210945
08/07/2019 238.15p 245.45p 224.50p 224.50p 294567
05/07/2019 246.65p 248.40p 240.00p 241.25p 477286
04/07/2019 244.10p 247.02p 240.84p 244.00p 389837
03/07/2019 225.30p 241.50p 225.30p 240.40p 476582
02/07/2019 225.50p 232.60p 223.58p 229.30p 448001
01/07/2019 216.65p 232.25p 215.45p 232.25p 465327
28/06/2019 208.45p 217.55p 205.20p 213.35p 497007
27/06/2019 214.90p 214.90p 202.35p 202.55p 330259
26/06/2019 205.85p 214.18p 205.35p 210.30p 242452
25/06/2019 202.30p 207.25p 197.75p 205.45p 665563
24/06/2019 219.05p 219.05p 203.65p 205.40p 503299
21/06/2019 223.85p 226.40p 210.00p 210.00p 3870167
20/06/2019 221.30p 228.22p 218.45p 224.90p 496216
19/06/2019 217.35p 226.22p 215.00p 225.00p 687386
18/06/2019 215.60p 224.15p 215.60p 222.45p 931726
17/06/2019 220.35p 227.00p 215.20p 218.75p 640605
14/06/2019 227.50p 227.50p 220.00p 224.70p 444753
13/06/2019 220.55p 228.95p 220.55p 225.05p 421819
12/06/2019 226.00p 226.50p 214.22p 224.25p 735179
11/06/2019 220.85p 226.45p 214.55p 225.50p 610798
10/06/2019 230.95p 232.60p 221.00p 221.00p 562211
07/06/2019 220.30p 234.20p 220.30p 229.25p 591296
06/06/2019 226.55p 229.60p 222.11p 222.85p 552502
05/06/2019 220.05p 232.95p 220.05p 230.45p 340354
04/06/2019 219.70p 226.85p 214.95p 223.30p 404185
03/06/2019 225.70p 228.40p 217.95p 223.25p 576126
31/05/2019 224.15p 230.30p 220.35p 228.80p 455040
30/05/2019 230.25p 230.25p 222.75p 228.15p 445852
29/05/2019 237.50p 239.25p 221.95p 224.80p 704848
28/05/2019 245.00p 246.22p 235.25p 238.75p 664123
24/05/2019 245.35p 255.90p 244.02p 245.10p 628743
23/05/2019 235.75p 247.92p 234.15p 244.30p 664350
22/05/2019 237.50p 246.21p 232.75p 234.30p 798730
21/05/2019 233.90p 241.95p 233.55p 234.10p 445252
20/05/2019 240.70p 244.65p 230.00p 233.15p 629953
17/05/2019 263.50p 266.00p 227.86p 242.80p 1488201
16/05/2019 264.50p 290.00p 263.80p 265.30p 2276168
15/05/2019 226.15p 263.80p 225.88p 263.80p 1640452
14/05/2019 217.25p 229.05p 214.10p 226.25p 1093750
13/05/2019 216.95p 218.40p 208.43p 215.80p 834397
10/05/2019 213.70p 216.35p 208.55p 215.20p 842241

*Close Price adjusted for both dividends and splits