Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Indivior (INDV) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/01/2017 | 1,480.50p | 1,485.65p | 1,452.50p | 1,467.50p | 235776 |
| 24/01/2017 | 1,499.00p | 1,508.00p | 1,471.00p | 1,476.50p | 300038 |
| 23/01/2017 | 1,490.00p | 1,499.50p | 1,469.15p | 1,499.00p | 274305 |
| 20/01/2017 | 1,499.00p | 1,522.54p | 1,482.00p | 1,490.50p | 265751 |
| 19/01/2017 | 1,541.50p | 1,555.00p | 1,508.00p | 1,514.50p | 247210 |
| 18/01/2017 | 1,523.00p | 1,550.50p | 1,521.20p | 1,550.50p | 402372 |
| 17/01/2017 | 1,530.00p | 1,557.50p | 1,488.46p | 1,521.00p | 353750 |
| 16/01/2017 | 1,548.50p | 1,572.00p | 1,533.22p | 1,542.50p | 409012 |
| 13/01/2017 | 1,509.50p | 1,552.00p | 1,508.50p | 1,546.00p | 336853 |
| 12/01/2017 | 1,501.00p | 1,527.50p | 1,475.00p | 1,511.00p | 302065 |
| 11/01/2017 | 1,525.50p | 1,541.50p | 1,520.00p | 1,523.50p | 449120 |
| 10/01/2017 | 1,519.00p | 1,550.00p | 1,519.00p | 1,534.00p | 339292 |
| 09/01/2017 | 1,498.00p | 1,542.50p | 1,482.00p | 1,523.00p | 430857 |
| 06/01/2017 | 1,521.00p | 1,529.65p | 1,489.00p | 1,489.00p | 532136 |
| 05/01/2017 | 1,513.50p | 1,528.50p | 1,500.00p | 1,527.50p | 352689 |
| 04/01/2017 | 1,470.50p | 1,523.50p | 1,470.50p | 1,515.00p | 564019 |
| 03/01/2017 | 1,474.50p | 1,514.00p | 1,460.50p | 1,475.00p | 661157 |
| 30/12/2016 | 1,473.50p | 1,489.50p | 1,471.00p | 1,481.00p | 90561 |
| 29/12/2016 | 1,452.00p | 1,479.50p | 1,447.50p | 1,476.50p | 199228 |
| 28/12/2016 | 1,459.00p | 1,475.00p | 1,452.00p | 1,465.00p | 204497 |
| 23/12/2016 | 1,445.50p | 1,460.50p | 1,445.50p | 1,445.50p | 115565 |
| 22/12/2016 | 1,413.50p | 1,456.00p | 1,410.35p | 1,450.00p | 511625 |
| 21/12/2016 | 1,411.50p | 1,426.50p | 1,395.00p | 1,416.50p | 525788 |
| 20/12/2016 | 1,420.00p | 1,438.00p | 1,414.50p | 1,421.50p | 509999 |
| 19/12/2016 | 1,414.50p | 1,434.00p | 1,411.50p | 1,427.00p | 492409 |
| 16/12/2016 | 1,411.00p | 1,457.50p | 1,406.50p | 1,421.50p | 636441 |
| 15/12/2016 | 1,391.50p | 1,408.65p | 1,333.00p | 1,406.50p | 775000 |
| 14/12/2016 | 1,432.50p | 1,434.00p | 1,380.50p | 1,396.50p | 587547 |
| 13/12/2016 | 1,453.50p | 1,462.50p | 1,431.00p | 1,436.50p | 553270 |
| 12/12/2016 | 1,476.00p | 1,502.00p | 1,434.00p | 1,448.00p | 373604 |
| 09/12/2016 | 1,464.00p | 1,515.50p | 1,464.00p | 1,492.00p | 424127 |
| 08/12/2016 | 1,472.50p | 1,496.50p | 1,455.00p | 1,472.50p | 558681 |
| 07/12/2016 | 1,557.00p | 1,561.00p | 1,474.00p | 1,479.50p | 564330 |
| 06/12/2016 | 1,596.00p | 1,596.50p | 1,547.95p | 1,555.50p | 296673 |
| 05/12/2016 | 1,595.00p | 1,610.00p | 1,586.50p | 1,602.50p | 497292 |
| 02/12/2016 | 1,586.50p | 1,604.50p | 1,580.00p | 1,594.00p | 502272 |
| 01/12/2016 | 1,600.00p | 1,626.00p | 1,585.00p | 1,590.50p | 373589 |
| 30/11/2016 | 1,637.50p | 1,647.50p | 1,612.50p | 1,613.00p | 581009 |
| 29/11/2016 | 1,646.00p | 1,672.00p | 1,605.50p | 1,645.00p | 421403 |
| 28/11/2016 | 1,684.00p | 1,698.00p | 1,660.50p | 1,664.00p | 380033 |
| 25/11/2016 | 1,668.00p | 1,719.00p | 1,668.00p | 1,686.00p | 247370 |
| 24/11/2016 | 1,707.50p | 1,715.50p | 1,666.00p | 1,667.50p | 437868 |
| 23/11/2016 | 1,698.50p | 1,736.00p | 1,686.50p | 1,694.50p | 327498 |
| 22/11/2016 | 1,716.50p | 1,734.00p | 1,699.50p | 1,703.00p | 367870 |
| 21/11/2016 | 1,709.50p | 1,728.50p | 1,690.50p | 1,705.50p | 281227 |
| 18/11/2016 | 1,714.50p | 1,750.00p | 1,714.50p | 1,725.00p | 349839 |
| 17/11/2016 | 1,748.50p | 1,760.00p | 1,715.50p | 1,724.50p | 332015 |
| 16/11/2016 | 1,730.50p | 1,760.00p | 1,706.00p | 1,755.00p | 445088 |
| 15/11/2016 | 1,740.00p | 1,775.50p | 1,713.00p | 1,734.50p | 345818 |
| 14/11/2016 | 1,740.50p | 1,762.00p | 1,726.50p | 1,737.00p | 270323 |
| 11/11/2016 | 1,771.00p | 1,780.00p | 1,694.50p | 1,725.00p | 412443 |
| 10/11/2016 | 1,791.50p | 1,825.00p | 1,737.50p | 1,754.50p | 566146 |
| 09/11/2016 | 1,740.00p | 1,881.00p | 1,740.00p | 1,787.00p | 597046 |
| 08/11/2016 | 1,769.50p | 1,775.00p | 1,745.00p | 1,752.00p | 346260 |
| 07/11/2016 | 1,750.00p | 1,810.50p | 1,734.80p | 1,762.00p | 638093 |
| 04/11/2016 | 1,831.50p | 1,885.00p | 1,752.20p | 1,752.50p | 617091 |
| 03/11/2016 | 1,760.00p | 1,862.50p | 1,742.00p | 1,845.00p | 999682 |
| 02/11/2016 | 1,585.00p | 1,880.00p | 1,572.00p | 1,752.00p | 1369282 |
| 01/11/2016 | 1,567.50p | 1,600.50p | 1,567.50p | 1,583.50p | 491572 |
| 31/10/2016 | 1,575.00p | 1,584.50p | 1,560.50p | 1,572.00p | 490238 |
| 28/10/2016 | 1,574.00p | 1,606.50p | 1,559.00p | 1,583.50p | 404154 |
| 27/10/2016 | 1,575.00p | 1,590.00p | 1,555.00p | 1,578.50p | 447554 |
| 26/10/2016 | 1,559.00p | 1,583.00p | 1,551.50p | 1,572.50p | 403970 |
| 25/10/2016 | 1,572.00p | 1,580.00p | 1,563.50p | 1,567.00p | 424070 |
| 24/10/2016 | 1,579.00p | 1,584.00p | 1,560.00p | 1,566.50p | 303077 |
| 21/10/2016 | 1,569.00p | 1,585.00p | 1,556.50p | 1,570.00p | 246436 |
| 20/10/2016 | 1,575.50p | 1,583.50p | 1,550.50p | 1,575.00p | 289154 |
| 19/10/2016 | 1,564.00p | 1,580.15p | 1,557.50p | 1,573.00p | 342743 |
| 18/10/2016 | 1,528.50p | 1,574.00p | 1,528.50p | 1,571.50p | 432900 |
| 17/10/2016 | 1,554.00p | 1,562.50p | 1,529.00p | 1,534.00p | 372905 |
| 14/10/2016 | 1,575.50p | 1,595.50p | 1,558.50p | 1,570.00p | 330095 |
| 13/10/2016 | 1,569.00p | 1,588.50p | 1,546.55p | 1,576.00p | 457536 |
| 12/10/2016 | 1,572.50p | 1,612.50p | 1,553.00p | 1,567.50p | 323274 |
| 11/10/2016 | 1,568.50p | 1,587.50p | 1,563.00p | 1,573.50p | 343461 |
| 10/10/2016 | 1,579.00p | 1,594.50p | 1,567.00p | 1,579.50p | 374521 |
| 07/10/2016 | 1,572.50p | 1,593.50p | 1,553.00p | 1,573.50p | 597908 |
| 06/10/2016 | 1,572.00p | 1,584.50p | 1,560.50p | 1,574.00p | 492091 |
| 05/10/2016 | 1,571.50p | 1,587.00p | 1,555.00p | 1,566.00p | 540549 |
| 04/10/2016 | 1,565.00p | 1,590.50p | 1,554.00p | 1,569.00p | 766391 |
| 03/10/2016 | 1,542.00p | 1,590.00p | 1,531.45p | 1,568.00p | 465566 |
| 30/09/2016 | 1,532.00p | 1,571.50p | 1,500.00p | 1,532.50p | 430369 |
| 29/09/2016 | 1,537.50p | 1,561.48p | 1,522.50p | 1,525.00p | 386044 |
| 28/09/2016 | 1,544.50p | 1,575.50p | 1,523.00p | 1,527.00p | 534489 |
| 27/09/2016 | 1,552.50p | 1,580.00p | 1,534.50p | 1,545.50p | 436017 |
| 26/09/2016 | 1,568.00p | 1,573.50p | 1,501.50p | 1,541.50p | 490875 |
| 23/09/2016 | 1,550.00p | 1,574.50p | 1,344.00p | 1,567.50p | 1468891 |
| 22/09/2016 | 1,624.50p | 1,642.00p | 1,621.00p | 1,631.00p | 202706 |
| 21/09/2016 | 1,668.50p | 1,668.50p | 1,617.50p | 1,618.00p | 346915 |
| 20/09/2016 | 1,649.00p | 1,684.00p | 1,643.50p | 1,666.00p | 333154 |
| 19/09/2016 | 1,664.50p | 1,682.02p | 1,641.00p | 1,661.50p | 302445 |
| 16/09/2016 | 1,654.50p | 1,675.50p | 1,642.00p | 1,661.00p | 1563462 |
| 15/09/2016 | 1,597.00p | 1,664.50p | 1,567.00p | 1,653.50p | 444330 |
| 14/09/2016 | 1,582.00p | 1,618.00p | 1,580.50p | 1,600.50p | 408098 |
| 13/09/2016 | 1,588.50p | 1,617.00p | 1,574.58p | 1,581.50p | 433339 |
| 12/09/2016 | 1,585.50p | 1,591.52p | 1,551.00p | 1,580.00p | 361389 |
| 09/09/2016 | 1,614.00p | 1,638.50p | 1,600.50p | 1,610.00p | 351754 |
| 08/09/2016 | 1,583.00p | 1,627.50p | 1,548.27p | 1,616.50p | 383320 |
| 07/09/2016 | 1,631.50p | 1,656.00p | 1,619.60p | 1,626.00p | 365277 |
| 06/09/2016 | 1,647.50p | 1,653.50p | 1,635.00p | 1,637.50p | 317800 |
| 05/09/2016 | 1,647.50p | 1,668.00p | 1,636.00p | 1,656.50p | 223271 |
| 02/09/2016 | 1,591.50p | 1,647.00p | 1,591.50p | 1,633.50p | 451142 |
| 01/09/2016 | 1,580.50p | 1,620.00p | 1,572.00p | 1,585.50p | 336087 |
| 31/08/2016 | 1,565.50p | 1,596.00p | 1,565.50p | 1,573.00p | 462954 |
| 30/08/2016 | 1,564.00p | 1,584.00p | 1,523.50p | 1,571.50p | 433060 |
| 26/08/2016 | 1,550.50p | 1,585.00p | 1,546.10p | 1,572.50p | 288509 |
| 25/08/2016 | 1,591.00p | 1,603.40p | 1,540.15p | 1,563.00p | 271182 |
| 24/08/2016 | 1,607.00p | 1,622.00p | 1,586.50p | 1,598.00p | 278661 |
| 23/08/2016 | 1,609.50p | 1,622.00p | 1,599.50p | 1,608.50p | 290412 |
| 22/08/2016 | 1,600.00p | 1,643.00p | 1,600.00p | 1,601.50p | 372775 |
| 19/08/2016 | 1,615.50p | 1,619.50p | 1,597.00p | 1,603.50p | 266288 |
| 18/08/2016 | 1,640.00p | 1,665.00p | 1,593.00p | 1,605.00p | 418520 |
| 17/08/2016 | 1,561.50p | 1,825.00p | 1,561.50p | 1,637.00p | 1005708 |
| 16/08/2016 | 1,497.00p | 1,529.50p | 1,481.05p | 1,505.00p | 345874 |
| 15/08/2016 | 1,494.00p | 1,504.00p | 1,482.32p | 1,495.50p | 252542 |
| 12/08/2016 | 1,502.50p | 1,510.00p | 1,465.50p | 1,483.50p | 1133073 |
| 11/08/2016 | 1,478.00p | 1,506.50p | 1,474.50p | 1,506.00p | 242562 |
| 10/08/2016 | 1,475.00p | 1,498.50p | 1,461.50p | 1,477.00p | 270041 |
| 09/08/2016 | 1,476.50p | 1,498.63p | 1,471.00p | 1,491.50p | 192859 |
| 08/08/2016 | 1,482.00p | 1,491.00p | 1,466.00p | 1,471.50p | 267548 |
| 05/08/2016 | 1,464.50p | 1,475.50p | 1,436.50p | 1,473.00p | 378601 |
| 04/08/2016 | 1,494.50p | 1,494.50p | 1,432.00p | 1,450.00p | 1125605 |
| 03/08/2016 | 1,464.00p | 1,485.00p | 1,445.50p | 1,476.50p | 418025 |
| 02/08/2016 | 1,460.00p | 1,485.00p | 1,446.00p | 1,459.00p | 238221 |
| 01/08/2016 | 1,506.00p | 1,507.50p | 1,420.55p | 1,464.00p | 488513 |
| 29/07/2016 | 1,392.00p | 1,572.50p | 1,390.50p | 1,480.50p | 935383 |
| 28/07/2016 | 1,382.00p | 1,382.00p | 1,348.28p | 1,362.50p | 335857 |
| 27/07/2016 | 1,373.50p | 1,379.00p | 1,346.00p | 1,372.50p | 305408 |
| 26/07/2016 | 1,369.50p | 1,382.00p | 1,335.00p | 1,361.00p | 365326 |
| 25/07/2016 | 1,375.50p | 1,375.50p | 1,350.82p | 1,357.50p | 192973 |
| 22/07/2016 | 1,373.50p | 1,381.50p | 1,355.00p | 1,363.50p | 269207 |
| 21/07/2016 | 1,369.00p | 1,390.50p | 1,358.50p | 1,370.50p | 253923 |
| 20/07/2016 | 1,351.00p | 1,379.00p | 1,331.50p | 1,361.50p | 378868 |
| 19/07/2016 | 1,321.50p | 1,353.00p | 1,306.50p | 1,344.50p | 241205 |
| 18/07/2016 | 1,342.50p | 1,362.00p | 1,325.50p | 1,351.00p | 287392 |
| 15/07/2016 | 1,321.00p | 1,335.00p | 1,295.50p | 1,335.00p | 231700 |
| 14/07/2016 | 1,350.00p | 1,373.00p | 1,307.00p | 1,328.50p | 334245 |
| 13/07/2016 | 1,348.00p | 1,353.37p | 1,330.50p | 1,337.00p | 256121 |
| 12/07/2016 | 1,369.00p | 1,377.50p | 1,333.00p | 1,347.00p | 410080 |
| 11/07/2016 | 1,339.50p | 1,408.00p | 1,330.00p | 1,374.50p | 369483 |
| 08/07/2016 | 1,319.50p | 1,341.50p | 1,302.50p | 1,325.00p | 271236 |
| 07/07/2016 | 1,300.00p | 1,347.00p | 1,294.50p | 1,328.50p | 548511 |
| 06/07/2016 | 1,276.00p | 1,297.50p | 1,256.00p | 1,290.00p | 488017 |
| 05/07/2016 | 1,263.00p | 1,277.50p | 1,214.00p | 1,270.50p | 546114 |
| 04/07/2016 | 1,254.50p | 1,284.50p | 1,222.50p | 1,278.50p | 1882556 |
| 01/07/2016 | 1,260.00p | 1,266.50p | 1,206.00p | 1,251.00p | 1455818 |
| 30/06/2016 | 1,187.00p | 1,264.00p | 1,171.00p | 1,255.50p | 577999 |
| 29/06/2016 | 1,174.50p | 1,209.15p | 1,157.50p | 1,197.50p | 333313 |
| 28/06/2016 | 1,131.00p | 1,181.00p | 1,110.50p | 1,159.50p | 408045 |
| 27/06/2016 | 1,088.00p | 1,133.00p | 1,088.00p | 1,104.50p | 586984 |
| 24/06/2016 | 1,116.00p | 1,131.50p | 1,014.05p | 1,107.00p | 772427 |
| 23/06/2016 | 1,134.50p | 1,174.00p | 1,120.00p | 1,147.50p | 553238 |
| 22/06/2016 | 1,174.50p | 1,174.50p | 1,085.50p | 1,123.00p | 602711 |
| 21/06/2016 | 1,140.50p | 1,164.50p | 1,122.50p | 1,147.50p | 421510 |
| 20/06/2016 | 1,133.50p | 1,141.00p | 1,096.50p | 1,137.50p | 381465 |
| 17/06/2016 | 1,085.50p | 1,126.50p | 1,084.28p | 1,117.00p | 1674121 |
| 16/06/2016 | 1,107.50p | 1,110.50p | 1,066.00p | 1,078.50p | 980693 |
| 15/06/2016 | 1,076.00p | 1,150.73p | 1,054.15p | 1,137.00p | 547819 |
| 14/06/2016 | 1,058.50p | 1,100.00p | 1,058.50p | 1,069.50p | 793506 |
| 13/06/2016 | 1,060.00p | 1,066.50p | 1,039.50p | 1,050.00p | 378409 |
| 10/06/2016 | 1,079.50p | 1,098.00p | 1,056.50p | 1,069.00p | 649997 |
| 09/06/2016 | 1,048.00p | 1,097.50p | 1,045.50p | 1,087.00p | 1011254 |
| 08/06/2016 | 1,054.50p | 1,070.00p | 1,044.00p | 1,050.00p | 662983 |
| 07/06/2016 | 1,055.00p | 1,075.00p | 1,048.00p | 1,052.00p | 1082239 |
| 06/06/2016 | 1,141.00p | 1,141.00p | 1,019.00p | 1,050.00p | 3005452 |
| 03/06/2016 | 861.50p | 1,239.50p | 849.50p | 1,175.50p | 1992471 |
| 02/06/2016 | 860.50p | 865.00p | 848.00p | 863.00p | 215950 |
| 01/06/2016 | 861.50p | 861.50p | 839.50p | 851.00p | 412676 |
| 31/05/2016 | 868.00p | 871.00p | 851.00p | 859.50p | 533596 |
| 27/05/2016 | 864.00p | 872.50p | 856.65p | 860.00p | 316370 |
| 26/05/2016 | 880.00p | 883.50p | 863.00p | 865.50p | 350980 |
| 25/05/2016 | 864.50p | 892.00p | 853.50p | 874.00p | 520296 |
| 24/05/2016 | 852.00p | 860.50p | 842.00p | 850.00p | 323770 |
| 23/05/2016 | 810.00p | 861.50p | 810.00p | 846.00p | 311926 |
| 20/05/2016 | 827.50p | 831.50p | 795.00p | 819.00p | 289331 |
| 19/05/2016 | 813.50p | 839.50p | 805.88p | 825.50p | 262706 |
| 18/05/2016 | 807.50p | 822.50p | 803.00p | 819.00p | 257814 |
| 17/05/2016 | 807.50p | 827.00p | 802.50p | 812.00p | 269419 |
| 16/05/2016 | 807.50p | 817.30p | 793.00p | 804.00p | 186614 |
| 13/05/2016 | 776.50p | 814.50p | 767.00p | 812.00p | 343453 |
| 12/05/2016 | 770.50p | 814.00p | 758.50p | 779.50p | 411163 |
| 11/05/2016 | 779.50p | 800.00p | 771.80p | 781.00p | 328852 |
| 10/05/2016 | 774.00p | 804.00p | 766.95p | 782.00p | 280085 |
| 09/05/2016 | 761.50p | 780.00p | 755.75p | 765.00p | 341919 |
| 06/05/2016 | 746.50p | 770.00p | 741.50p | 756.00p | 444538 |
| 05/05/2016 | 739.50p | 770.00p | 730.00p | 745.00p | 354522 |
| 04/05/2016 | 722.50p | 753.00p | 717.80p | 745.00p | 503151 |
| 03/05/2016 | 785.50p | 815.50p | 680.00p | 736.50p | 785269 |
| 29/04/2016 | 806.50p | 834.50p | 793.00p | 804.00p | 321505 |
| 28/04/2016 | 836.50p | 842.00p | 772.50p | 810.00p | 409567 |
| 27/04/2016 | 832.00p | 863.00p | 829.50p | 842.00p | 223201 |
| 26/04/2016 | 847.50p | 858.50p | 827.50p | 828.00p | 224645 |
| 25/04/2016 | 828.50p | 855.00p | 828.50p | 854.00p | 186572 |
| 22/04/2016 | 837.00p | 852.00p | 837.00p | 848.00p | 210967 |
| 21/04/2016 | 852.50p | 856.00p | 829.50p | 842.50p | 225315 |
| 20/04/2016 | 835.50p | 849.00p | 816.00p | 846.00p | 334339 |
| 19/04/2016 | 844.00p | 863.37p | 832.50p | 834.00p | 297047 |
| 18/04/2016 | 834.00p | 855.00p | 825.07p | 845.00p | 290669 |
| 15/04/2016 | 791.50p | 839.50p | 789.50p | 835.00p | 362627 |
| 14/04/2016 | 829.00p | 839.00p | 776.50p | 791.00p | 310269 |
| 13/04/2016 | 819.50p | 834.50p | 814.50p | 831.00p | 200549 |
*Close Price adjusted for both dividends and splits