Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
09/05/2019 209.30p 211.60p 203.15p 211.60p 1492661
08/05/2019 196.15p 207.80p 191.95p 205.75p 1097408
07/05/2019 207.50p 213.05p 193.40p 194.40p 1016446
03/05/2019 206.20p 223.05p 201.46p 205.00p 1973737
02/05/2019 196.50p 215.31p 191.05p 203.25p 2988986
01/05/2019 190.00p 193.25p 181.00p 193.25p 1141528
30/04/2019 193.45p 197.45p 178.03p 191.15p 1239344
29/04/2019 201.90p 203.85p 192.05p 195.00p 1309147
26/04/2019 200.30p 209.20p 196.58p 202.85p 998156
25/04/2019 215.00p 215.26p 200.15p 202.45p 1468694
24/04/2019 211.80p 221.58p 211.80p 215.00p 1264815
23/04/2019 209.05p 215.90p 201.30p 215.00p 1834100
18/04/2019 205.25p 208.45p 200.50p 205.00p 2124434
17/04/2019 210.00p 218.15p 199.25p 200.35p 3300174
16/04/2019 212.30p 224.71p 202.31p 212.20p 2716694
15/04/2019 181.50p 220.77p 181.50p 209.85p 6461039
12/04/2019 157.50p 177.15p 145.70p 176.15p 3869394
11/04/2019 154.55p 170.00p 142.95p 156.25p 5223714
10/04/2019 300.00p 325.00p 104.90p 150.25p 20515418
09/04/2019 525.00p 532.00p 516.75p 529.75p 497328
08/04/2019 493.50p 530.50p 491.60p 523.75p 538204
05/04/2019 487.60p 498.90p 472.90p 495.80p 452020
04/04/2019 493.30p 493.90p 474.00p 489.50p 397557
03/04/2019 496.30p 500.25p 483.60p 489.90p 375273
02/04/2019 494.30p 500.00p 473.20p 494.50p 337192
01/04/2019 478.40p 505.25p 477.20p 497.40p 529017
29/03/2019 492.40p 492.40p 469.00p 480.30p 369964
28/03/2019 476.10p 488.60p 473.30p 482.70p 616130
27/03/2019 511.50p 513.75p 465.60p 470.00p 1313206
26/03/2019 510.75p 524.50p 496.30p 514.00p 513547
25/03/2019 543.00p 543.00p 505.00p 506.75p 409870
22/03/2019 539.75p 548.50p 529.75p 539.75p 442749
21/03/2019 563.00p 577.50p 521.75p 535.50p 694935
20/03/2019 557.00p 571.25p 542.75p 567.25p 368346
19/03/2019 553.75p 579.75p 540.00p 555.00p 573044
18/03/2019 555.50p 566.00p 522.50p 553.75p 575192
15/03/2019 566.50p 578.75p 548.00p 556.50p 749824
14/03/2019 559.50p 574.75p 555.00p 562.00p 434443
13/03/2019 559.75p 590.25p 554.25p 567.50p 393444
12/03/2019 552.50p 563.50p 550.25p 560.25p 308335
11/03/2019 571.75p 577.25p 555.00p 555.00p 277222
08/03/2019 565.75p 583.75p 555.50p 577.00p 334481
07/03/2019 559.50p 596.75p 554.50p 580.00p 577502
06/03/2019 544.00p 563.75p 541.25p 559.75p 286481
05/03/2019 544.25p 559.75p 531.25p 542.00p 345678
04/03/2019 523.00p 559.25p 519.19p 554.00p 440115
01/03/2019 541.00p 547.25p 511.50p 515.25p 327864
28/02/2019 527.00p 543.75p 520.75p 537.00p 410140
27/02/2019 517.00p 532.50p 517.00p 529.50p 603915
26/02/2019 519.50p 536.25p 511.50p 523.75p 213872
25/02/2019 538.50p 540.00p 513.95p 524.00p 708699
22/02/2019 497.30p 554.00p 496.05p 532.25p 651789
21/02/2019 521.25p 526.75p 495.20p 496.70p 462746
20/02/2019 531.00p 538.75p 507.75p 526.75p 771797
19/02/2019 579.00p 596.25p 524.00p 524.00p 836939
18/02/2019 563.25p 599.75p 558.00p 591.50p 591836
15/02/2019 542.00p 571.50p 539.00p 566.75p 710693
14/02/2019 520.00p 590.25p 517.50p 537.50p 651323
13/02/2019 522.00p 549.25p 517.50p 542.75p 480825
12/02/2019 515.00p 536.75p 515.00p 523.50p 392787
11/02/2019 503.50p 540.62p 489.70p 535.25p 614507
08/02/2019 517.75p 518.25p 497.80p 505.25p 304182
07/02/2019 510.75p 528.25p 501.46p 515.00p 488406
06/02/2019 522.50p 536.67p 499.30p 515.00p 699509
05/02/2019 425.00p 520.00p 422.10p 514.50p 901755
04/02/2019 575.25p 602.50p 558.75p 565.75p 317650
01/02/2019 566.50p 581.50p 561.50p 574.50p 597347
31/01/2019 576.00p 578.75p 562.00p 567.25p 393906
30/01/2019 575.00p 579.25p 561.25p 574.00p 356358
29/01/2019 551.50p 579.25p 547.85p 576.25p 351841
28/01/2019 555.00p 574.50p 548.25p 555.25p 269686
25/01/2019 584.25p 584.25p 550.00p 556.25p 452037
24/01/2019 588.50p 599.75p 565.00p 569.75p 375603
23/01/2019 591.50p 604.75p 578.75p 590.50p 262023
22/01/2019 601.75p 625.00p 591.85p 603.75p 348564
21/01/2019 629.25p 635.00p 591.00p 600.00p 451707
18/01/2019 622.00p 643.75p 616.00p 627.75p 399441
17/01/2019 633.00p 641.75p 612.25p 622.75p 282252
16/01/2019 608.50p 631.00p 608.00p 626.25p 377808
15/01/2019 609.50p 624.00p 605.65p 613.50p 420127
14/01/2019 610.00p 611.50p 594.30p 602.75p 385360
11/01/2019 631.50p 633.55p 599.50p 617.50p 546563
10/01/2019 617.50p 629.50p 602.00p 624.75p 350152
09/01/2019 616.50p 632.93p 597.50p 615.50p 604249
08/01/2019 607.25p 608.50p 569.50p 600.25p 544480
07/01/2019 640.75p 655.22p 595.25p 599.00p 529626
04/01/2019 568.00p 642.25p 560.00p 633.50p 754729

*Close Price adjusted for both dividends and splits