Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/11/2017 1,952.50p 2,072.00p 1,924.00p 1,924.50p 782237
07/11/2017 1,937.50p 1,948.00p 1,894.00p 1,904.00p 753306
06/11/2017 1,969.00p 1,974.65p 1,942.50p 1,942.50p 611672
03/11/2017 1,987.50p 2,001.50p 1,968.50p 1,982.50p 614372
02/11/2017 2,005.00p 2,060.15p 1,938.62p 1,995.00p 1871013
01/11/2017 2,010.00p 2,083.50p 2,000.50p 2,003.00p 1490263
31/10/2017 1,735.00p 1,867.00p 1,722.44p 1,858.00p 1147580
30/10/2017 1,668.50p 1,737.00p 1,660.00p 1,726.50p 1020833
27/10/2017 1,646.50p 1,678.00p 1,639.00p 1,660.00p 553930
26/10/2017 1,641.00p 1,666.50p 1,636.50p 1,648.00p 594071
25/10/2017 1,634.00p 1,650.00p 1,612.00p 1,650.00p 434442
24/10/2017 1,641.00p 1,665.00p 1,618.00p 1,633.00p 421508
23/10/2017 1,629.50p 1,671.58p 1,619.00p 1,651.50p 489169
20/10/2017 1,632.50p 1,684.05p 1,613.75p 1,635.00p 442689
19/10/2017 1,669.50p 1,690.50p 1,633.50p 1,639.00p 241442
18/10/2017 1,660.00p 1,683.00p 1,655.90p 1,666.50p 368995
17/10/2017 1,672.50p 1,686.15p 1,661.50p 1,668.00p 349792
16/10/2017 1,675.00p 1,693.00p 1,666.50p 1,682.50p 933815
13/10/2017 1,700.00p 1,714.00p 1,679.00p 1,679.50p 240958
12/10/2017 1,702.00p 1,712.00p 1,700.00p 1,705.50p 238679
11/10/2017 1,722.50p 1,725.00p 1,701.00p 1,706.00p 267987
10/10/2017 1,731.00p 1,739.00p 1,709.50p 1,717.50p 277306
09/10/2017 1,724.50p 1,738.00p 1,718.00p 1,720.50p 354378
06/10/2017 1,720.00p 1,735.50p 1,712.50p 1,724.50p 355123
05/10/2017 1,724.00p 1,730.00p 1,708.50p 1,724.50p 379225
04/10/2017 1,728.00p 1,757.50p 1,721.00p 1,731.00p 429955
03/10/2017 1,724.00p 1,752.00p 1,717.00p 1,741.50p 236020
02/10/2017 1,713.00p 1,725.00p 1,701.50p 1,724.50p 372396
29/09/2017 1,684.00p 1,708.50p 1,680.00p 1,698.50p 406855
28/09/2017 1,632.50p 1,683.50p 1,632.50p 1,674.50p 332850
27/09/2017 1,638.00p 1,654.00p 1,631.00p 1,640.00p 389240
26/09/2017 1,645.00p 1,648.50p 1,625.50p 1,630.00p 382406
25/09/2017 1,668.50p 1,700.00p 1,630.00p 1,645.00p 364089
22/09/2017 1,580.50p 1,639.50p 1,565.00p 1,625.50p 507957
21/09/2017 1,564.50p 1,583.00p 1,564.50p 1,580.50p 346820
20/09/2017 1,558.00p 1,576.00p 1,551.00p 1,575.00p 394708
19/09/2017 1,499.50p 1,553.50p 1,494.00p 1,550.00p 498916
18/09/2017 1,495.00p 1,530.50p 1,471.00p 1,499.50p 527469
15/09/2017 1,467.50p 1,504.00p 1,464.00p 1,500.50p 580350
14/09/2017 1,513.50p 1,537.50p 1,477.00p 1,477.50p 614433
13/09/2017 1,529.50p 1,535.50p 1,513.50p 1,515.00p 452671
12/09/2017 1,548.50p 1,559.50p 1,515.50p 1,524.50p 456273
11/09/2017 1,538.50p 1,549.50p 1,517.50p 1,535.00p 573075
08/09/2017 1,505.00p 1,535.50p 1,495.00p 1,533.50p 569833
07/09/2017 1,465.00p 1,519.50p 1,459.50p 1,515.00p 605882
06/09/2017 1,399.50p 1,466.00p 1,390.00p 1,464.00p 669355
05/09/2017 1,360.50p 1,410.00p 1,360.50p 1,405.50p 696332
04/09/2017 1,350.00p 1,395.50p 1,342.50p 1,367.50p 1039389
01/09/2017 1,438.50p 1,438.50p 1,232.50p 1,338.00p 2635544
31/08/2017 2,087.00p 2,088.50p 2,067.50p 2,083.00p 277976
30/08/2017 2,073.00p 2,093.50p 2,054.50p 2,083.50p 309963
29/08/2017 2,060.00p 2,060.00p 2,023.00p 2,060.00p 277038
25/08/2017 2,052.00p 2,085.00p 2,047.00p 2,065.50p 222768
24/08/2017 2,063.00p 2,075.00p 2,055.50p 2,058.50p 291111
23/08/2017 2,097.50p 2,107.50p 2,058.00p 2,070.50p 301503
22/08/2017 2,053.00p 2,097.50p 2,030.00p 2,097.50p 239755
21/08/2017 2,044.00p 2,067.50p 2,026.50p 2,035.50p 286449
18/08/2017 2,087.50p 2,087.50p 2,055.00p 2,055.50p 269415
17/08/2017 2,095.00p 2,101.50p 2,078.00p 2,091.00p 254786
16/08/2017 2,050.00p 2,098.50p 2,050.00p 2,087.00p 323654
15/08/2017 2,005.00p 2,050.00p 2,005.00p 2,050.00p 316389
14/08/2017 2,000.00p 2,018.00p 1,968.50p 2,015.00p 374358
11/08/2017 2,001.50p 2,014.50p 1,989.00p 1,994.50p 353086
10/08/2017 1,902.50p 2,022.00p 1,899.00p 2,013.00p 403310
09/08/2017 1,995.50p 2,044.50p 1,995.50p 1,998.50p 276903
08/08/2017 2,013.00p 2,021.00p 1,991.00p 2,001.50p 499570
07/08/2017 2,014.50p 2,014.50p 1,988.00p 2,009.50p 243794
04/08/2017 1,939.00p 2,005.00p 1,938.00p 2,004.00p 419970
03/08/2017 1,923.00p 1,968.50p 1,913.50p 1,945.00p 412632
02/08/2017 1,968.00p 1,980.00p 1,909.00p 1,916.50p 475978
01/08/2017 1,924.00p 1,979.50p 1,916.00p 1,975.00p 614152
31/07/2017 1,893.50p 1,960.00p 1,868.50p 1,920.00p 775039
28/07/2017 1,890.50p 1,896.00p 1,801.50p 1,841.00p 679798
27/07/2017 1,631.00p 1,864.00p 1,627.00p 1,864.00p 693019
26/07/2017 1,590.00p 1,604.00p 1,576.50p 1,585.50p 480300
25/07/2017 1,581.50p 1,597.50p 1,568.50p 1,586.00p 202261
24/07/2017 1,570.00p 1,588.00p 1,566.00p 1,579.00p 342257
21/07/2017 1,600.00p 1,605.00p 1,565.00p 1,582.00p 361687
20/07/2017 1,575.00p 1,606.00p 1,570.00p 1,600.00p 329416
19/07/2017 1,576.00p 1,581.00p 1,561.00p 1,571.50p 378300
18/07/2017 1,519.00p 1,581.00p 1,508.50p 1,577.50p 387890
17/07/2017 1,552.50p 1,556.50p 1,524.00p 1,524.00p 356234
14/07/2017 1,535.50p 1,554.00p 1,535.00p 1,554.00p 215645
13/07/2017 1,532.50p 1,551.00p 1,530.00p 1,543.00p 305478
12/07/2017 1,508.50p 1,554.50p 1,508.00p 1,539.50p 432152
11/07/2017 1,547.50p 1,550.00p 1,498.50p 1,501.50p 307583
10/07/2017 1,552.00p 1,562.00p 1,532.00p 1,543.00p 259367
07/07/2017 1,552.50p 1,558.00p 1,535.00p 1,550.00p 242289
06/07/2017 1,570.00p 1,572.00p 1,553.50p 1,558.00p 206538
05/07/2017 1,566.50p 1,569.50p 1,554.00p 1,569.50p 152071
04/07/2017 1,545.50p 1,564.50p 1,542.50p 1,560.00p 237537
03/07/2017 1,561.00p 1,573.00p 1,536.50p 1,560.50p 428489
30/06/2017 1,570.00p 1,570.50p 1,550.00p 1,563.50p 313826
29/06/2017 1,600.00p 1,618.50p 1,569.50p 1,570.00p 329360
28/06/2017 1,611.50p 1,624.50p 1,603.50p 1,608.50p 196159
27/06/2017 1,627.50p 1,634.50p 1,614.50p 1,619.00p 146165
26/06/2017 1,656.00p 1,667.50p 1,634.50p 1,634.50p 166330
23/06/2017 1,660.50p 1,679.00p 1,660.00p 1,666.00p 227313
22/06/2017 1,641.00p 1,687.50p 1,640.50p 1,670.00p 464988
21/06/2017 1,607.50p 1,639.00p 1,602.00p 1,632.00p 394153
20/06/2017 1,583.50p 1,612.00p 1,581.50p 1,606.50p 219100
19/06/2017 1,603.50p 1,607.00p 1,582.50p 1,584.00p 211461
16/06/2017 1,567.00p 1,600.00p 1,562.50p 1,599.00p 683289
15/06/2017 1,630.50p 1,630.50p 1,562.50p 1,565.00p 515716
14/06/2017 1,622.00p 1,638.00p 1,616.50p 1,620.50p 317509
13/06/2017 1,627.50p 1,633.50p 1,612.50p 1,622.50p 357368
12/06/2017 1,601.50p 1,632.00p 1,595.00p 1,619.50p 317689
09/06/2017 1,617.50p 1,632.50p 1,594.50p 1,610.00p 391586
08/06/2017 1,614.00p 1,621.50p 1,584.50p 1,604.50p 424592
07/06/2017 1,659.50p 1,664.50p 1,608.00p 1,613.50p 446538
06/06/2017 1,642.50p 1,671.50p 1,633.50p 1,669.50p 349384
05/06/2017 1,647.50p 1,661.50p 1,644.50p 1,652.00p 241665
02/06/2017 1,648.50p 1,663.50p 1,634.50p 1,648.50p 353617
01/06/2017 1,630.00p 1,653.00p 1,619.00p 1,640.00p 495621
31/05/2017 1,607.50p 1,632.50p 1,574.50p 1,628.50p 604432
30/05/2017 1,602.00p 1,612.00p 1,592.50p 1,607.50p 437136
26/05/2017 1,601.00p 1,619.00p 1,591.00p 1,605.00p 368497
25/05/2017 1,609.50p 1,615.00p 1,589.00p 1,602.00p 246480
24/05/2017 1,595.00p 1,616.00p 1,586.00p 1,608.00p 371167
23/05/2017 1,584.50p 1,611.00p 1,577.00p 1,592.50p 459431
22/05/2017 1,612.00p 1,616.00p 1,593.50p 1,594.00p 335705
19/05/2017 1,614.00p 1,620.50p 1,595.00p 1,615.00p 351773
18/05/2017 1,604.50p 1,614.50p 1,586.00p 1,611.50p 598984
17/05/2017 1,622.00p 1,622.50p 1,605.50p 1,619.50p 463095
16/05/2017 1,610.50p 1,627.00p 1,592.50p 1,627.00p 489762
15/05/2017 1,672.00p 1,676.00p 1,610.50p 1,616.00p 631054
12/05/2017 1,697.00p 1,704.50p 1,674.00p 1,674.50p 389406
11/05/2017 1,687.00p 1,709.50p 1,673.00p 1,697.00p 391569
10/05/2017 1,650.00p 1,701.50p 1,641.00p 1,696.00p 660438
09/05/2017 1,642.50p 1,653.50p 1,637.15p 1,650.00p 679615
08/05/2017 1,643.50p 1,659.50p 1,635.85p 1,640.00p 344828
05/05/2017 1,649.00p 1,651.50p 1,638.00p 1,642.50p 383845
04/05/2017 1,629.50p 1,652.50p 1,626.50p 1,648.00p 682121
03/05/2017 1,663.00p 1,709.50p 1,601.50p 1,629.50p 901844
02/05/2017 1,698.50p 1,700.50p 1,675.50p 1,687.00p 583132
28/04/2017 1,653.50p 1,686.50p 1,651.00p 1,675.00p 454613
27/04/2017 1,628.50p 1,661.00p 1,626.50p 1,660.00p 270057
26/04/2017 1,600.50p 1,637.00p 1,597.40p 1,635.00p 453010
25/04/2017 1,599.50p 1,629.00p 1,598.50p 1,604.50p 429676
24/04/2017 1,625.00p 1,625.00p 1,581.00p 1,606.00p 267905
21/04/2017 1,597.50p 1,604.00p 1,575.50p 1,600.00p 421212
20/04/2017 1,589.50p 1,619.50p 1,589.50p 1,602.50p 391471
19/04/2017 1,600.00p 1,606.00p 1,584.90p 1,601.00p 404142
18/04/2017 1,630.00p 1,687.50p 1,597.00p 1,598.00p 596019
13/04/2017 1,631.00p 1,639.50p 1,600.50p 1,626.00p 309831
12/04/2017 1,597.00p 1,628.00p 1,597.00p 1,626.00p 388510
11/04/2017 1,608.50p 1,622.50p 1,593.50p 1,600.00p 584658
10/04/2017 1,591.00p 1,614.50p 1,581.50p 1,603.50p 315930
07/04/2017 1,568.50p 1,648.00p 1,568.50p 1,599.50p 609137
06/04/2017 1,584.00p 1,603.50p 1,578.50p 1,581.00p 348800
05/04/2017 1,615.00p 1,637.00p 1,596.00p 1,599.50p 562937
04/04/2017 1,615.00p 1,623.50p 1,602.00p 1,611.50p 484050
03/04/2017 1,607.50p 1,621.00p 1,602.50p 1,610.50p 509156
31/03/2017 1,614.50p 1,630.00p 1,586.50p 1,610.50p 588205
30/03/2017 1,600.50p 1,628.55p 1,600.50p 1,613.00p 407522
29/03/2017 1,589.50p 1,610.50p 1,580.50p 1,610.00p 345174
28/03/2017 1,569.00p 1,600.00p 1,564.50p 1,590.00p 359296
27/03/2017 1,580.00p 1,593.50p 1,556.50p 1,573.00p 370306
24/03/2017 1,605.50p 1,622.00p 1,574.00p 1,579.50p 506300
23/03/2017 1,615.50p 1,631.50p 1,597.00p 1,606.50p 517286
22/03/2017 1,606.50p 1,619.00p 1,574.25p 1,611.00p 508183
21/03/2017 1,667.50p 1,677.50p 1,615.85p 1,618.00p 318445
20/03/2017 1,662.00p 1,677.00p 1,651.50p 1,672.50p 452969
17/03/2017 1,645.50p 1,683.00p 1,632.00p 1,666.50p 500032
16/03/2017 1,661.00p 1,691.50p 1,652.00p 1,659.50p 306121
15/03/2017 1,663.00p 1,681.50p 1,647.50p 1,660.50p 336041
14/03/2017 1,663.00p 1,692.50p 1,642.18p 1,675.50p 509707
13/03/2017 1,704.00p 1,721.00p 1,570.61p 1,668.00p 1004049
10/03/2017 1,722.50p 1,729.50p 1,702.50p 1,723.00p 407627
09/03/2017 1,731.00p 1,731.50p 1,701.50p 1,709.00p 491906
08/03/2017 1,725.00p 1,742.50p 1,723.00p 1,730.00p 475402
07/03/2017 1,750.00p 1,750.00p 1,728.00p 1,735.00p 686708
06/03/2017 1,739.00p 1,750.00p 1,725.00p 1,737.00p 428682
03/03/2017 1,732.50p 1,748.50p 1,708.50p 1,747.00p 579008
02/03/2017 1,780.00p 1,803.00p 1,725.00p 1,750.00p 725262
01/03/2017 1,765.00p 1,790.50p 1,734.85p 1,780.00p 716435
28/02/2017 1,726.50p 1,768.00p 1,721.50p 1,748.50p 417414
27/02/2017 1,715.50p 1,773.50p 1,709.00p 1,736.00p 544441
24/02/2017 1,703.00p 1,726.00p 1,693.50p 1,716.50p 559179
23/02/2017 1,718.00p 1,746.50p 1,668.50p 1,712.50p 800138
22/02/2017 1,830.00p 1,862.00p 1,544.50p 1,726.00p 1934860
21/02/2017 1,832.00p 1,852.00p 1,825.00p 1,848.00p 552273
20/02/2017 1,833.00p 1,853.50p 1,813.50p 1,844.00p 582466
17/02/2017 1,840.50p 1,911.50p 1,829.35p 1,840.00p 893413
16/02/2017 1,812.50p 1,856.00p 1,812.50p 1,832.00p 594478
15/02/2017 1,832.50p 1,837.50p 1,803.00p 1,823.00p 908833
14/02/2017 1,796.00p 1,838.50p 1,796.00p 1,816.50p 440751
13/02/2017 1,786.00p 1,813.50p 1,776.50p 1,806.00p 267638
10/02/2017 1,786.00p 1,819.50p 1,766.50p 1,797.00p 433941
09/02/2017 1,775.50p 1,791.00p 1,747.50p 1,789.00p 435791
08/02/2017 1,767.50p 1,782.08p 1,745.00p 1,765.00p 826001
07/02/2017 1,634.00p 1,775.50p 1,628.50p 1,763.50p 967892
06/02/2017 1,575.00p 1,633.50p 1,567.50p 1,628.50p 461990
03/02/2017 1,520.00p 1,589.00p 1,520.00p 1,574.50p 886107
02/02/2017 1,505.50p 1,533.50p 1,486.00p 1,518.00p 510709
01/02/2017 1,483.50p 1,518.00p 1,440.50p 1,517.00p 542448
31/01/2017 1,474.50p 1,497.00p 1,462.00p 1,477.50p 345456
30/01/2017 1,486.00p 1,493.50p 1,444.50p 1,475.50p 288081
27/01/2017 1,471.50p 1,484.50p 1,459.00p 1,482.00p 200692
26/01/2017 1,481.00p 1,486.25p 1,445.00p 1,473.50p 306210

*Close Price adjusted for both dividends and splits