Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
21/02/2020 176.25p 188.70p 172.35p 187.50p 419392
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

*Close Price adjusted for both dividends and splits