Indivior
(INDV)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
22/11/2024
|
840.50p
|
852.50p
|
831.50p
|
837.00p
|
258,572
|
|
21/11/2024
|
815.00p
|
837.00p
|
812.50p
|
837.00p
|
285,351
|
|
20/11/2024
|
809.00p
|
831.00p
|
809.00p
|
826.50p
|
304,056
|
|
19/11/2024
|
771.00p
|
815.00p
|
771.00p
|
815.00p
|
294,028
|
|
18/11/2024
|
787.50p
|
787.50p
|
758.94p
|
769.00p
|
280,816
|
|
15/11/2024
|
785.00p
|
802.50p
|
775.00p
|
790.00p
|
247,711
|
|
14/11/2024
|
787.00p
|
807.00p
|
784.50p
|
790.00p
|
249,766
|
|
13/11/2024
|
801.50p
|
810.95p
|
785.50p
|
796.50p
|
294,805
|
|
12/11/2024
|
800.00p
|
820.50p
|
789.50p
|
789.50p
|
456,131
|
|
11/11/2024
|
779.50p
|
802.50p
|
779.50p
|
800.00p
|
232,464
|
|
08/11/2024
|
809.00p
|
811.48p
|
773.50p
|
789.50p
|
759,828
|
|
07/11/2024
|
698.50p
|
793.50p
|
698.50p
|
792.00p
|
1,242,906
|
|
06/11/2024
|
695.50p
|
721.78p
|
692.00p
|
716.00p
|
515,654
|
|
05/11/2024
|
703.00p
|
709.50p
|
691.50p
|
698.00p
|
281,662
|
|
04/11/2024
|
700.50p
|
726.00p
|
700.00p
|
700.00p
|
227,684
|
|
01/11/2024
|
703.50p
|
716.00p
|
688.58p
|
709.50p
|
259,649
|
|
31/10/2024
|
699.00p
|
715.00p
|
678.00p
|
685.50p
|
675,354
|
|
30/10/2024
|
682.50p
|
733.28p
|
682.50p
|
710.00p
|
576,514
|
|
29/10/2024
|
695.50p
|
708.00p
|
689.50p
|
696.50p
|
378,969
|
|
28/10/2024
|
689.00p
|
708.50p
|
686.50p
|
692.00p
|
316,005
|
|
25/10/2024
|
677.00p
|
710.00p
|
676.00p
|
699.00p
|
378,458
|
|
24/10/2024
|
650.00p
|
738.51p
|
650.00p
|
653.50p
|
360,790
|
|
23/10/2024
|
666.50p
|
679.50p
|
653.00p
|
653.50p
|
413,971
|
|
22/10/2024
|
648.00p
|
665.00p
|
638.00p
|
664.50p
|
355,635
|
|
21/10/2024
|
658.50p
|
668.50p
|
642.00p
|
642.50p
|
176,157
|
|
18/10/2024
|
663.00p
|
678.50p
|
641.50p
|
653.00p
|
328,369
|
|
17/10/2024
|
632.50p
|
658.51p
|
620.00p
|
658.50p
|
332,099
|
|
16/10/2024
|
589.50p
|
622.50p
|
589.50p
|
585.00p
|
566,653
|
|
15/10/2024
|
583.00p
|
606.00p
|
576.00p
|
585.00p
|
919,071
|
|
14/10/2024
|
559.00p
|
594.00p
|
554.50p
|
578.00p
|
1,164,994
|
|
11/10/2024
|
581.50p
|
602.19p
|
558.00p
|
576.50p
|
2,473,408
|
|
10/10/2024
|
716.00p
|
739.50p
|
562.00p
|
583.00p
|
2,486,608
|
|
09/10/2024
|
746.00p
|
755.00p
|
718.50p
|
718.50p
|
540,558
|
|
08/10/2024
|
770.00p
|
791.00p
|
749.00p
|
749.00p
|
376,688
|
|
07/10/2024
|
782.50p
|
791.50p
|
770.50p
|
784.00p
|
395,720
|
|
04/10/2024
|
764.50p
|
788.00p
|
744.50p
|
784.50p
|
441,744
|
|
03/10/2024
|
749.50p
|
767.50p
|
741.50p
|
746.50p
|
259,001
|
|
02/10/2024
|
725.50p
|
758.50p
|
722.00p
|
755.00p
|
337,349
|
|
01/10/2024
|
733.00p
|
736.00p
|
709.00p
|
727.00p
|
423,737
|
|
30/09/2024
|
730.00p
|
760.00p
|
730.00p
|
736.50p
|
487,353
|
|
27/09/2024
|
734.00p
|
755.00p
|
720.50p
|
743.50p
|
569,821
|
|
26/09/2024
|
696.00p
|
724.50p
|
691.00p
|
713.50p
|
438,091
|
|
25/09/2024
|
682.00p
|
695.00p
|
680.50p
|
694.50p
|
491,670
|
|
24/09/2024
|
684.50p
|
697.00p
|
679.50p
|
685.00p
|
370,268
|
|
23/09/2024
|
705.00p
|
715.00p
|
676.23p
|
680.00p
|
391,426
|
|
20/09/2024
|
730.50p
|
737.00p
|
702.00p
|
705.00p
|
1,379,193
|
|
19/09/2024
|
717.00p
|
747.99p
|
717.00p
|
732.50p
|
1,800,692
|
|
18/09/2024
|
742.00p
|
742.00p
|
719.00p
|
725.50p
|
421,093
|
|
17/09/2024
|
724.00p
|
741.50p
|
721.00p
|
728.00p
|
245,748
|
|
16/09/2024
|
760.00p
|
760.00p
|
718.00p
|
726.00p
|
365,402
|
|
13/09/2024
|
723.00p
|
751.85p
|
723.00p
|
726.50p
|
356,592
|
|
12/09/2024
|
727.00p
|
750.00p
|
715.00p
|
718.00p
|
565,906
|
|
11/09/2024
|
744.00p
|
751.00p
|
717.00p
|
739.50p
|
777,075
|
|
10/09/2024
|
764.50p
|
776.00p
|
720.50p
|
739.50p
|
955,625
|
|
09/09/2024
|
801.50p
|
807.75p
|
771.00p
|
775.00p
|
773,879
|
|
06/09/2024
|
839.00p
|
850.71p
|
750.00p
|
794.00p
|
1,857,349
|
|
05/09/2024
|
916.00p
|
946.00p
|
909.50p
|
910.00p
|
421,977
|
|
04/09/2024
|
899.00p
|
918.00p
|
887.50p
|
908.00p
|
750,543
|
|
03/09/2024
|
952.50p
|
952.50p
|
907.00p
|
913.00p
|
649,576
|
|
02/09/2024
|
939.00p
|
951.00p
|
912.00p
|
936.50p
|
266,335
|
|
30/08/2024
|
925.00p
|
949.50p
|
925.00p
|
936.50p
|
427,848
|
|
29/08/2024
|
917.50p
|
945.00p
|
917.50p
|
932.50p
|
3,705,926
|
|
28/08/2024
|
950.00p
|
950.00p
|
929.50p
|
940.00p
|
462,699
|
|
27/08/2024
|
926.00p
|
950.00p
|
925.00p
|
940.00p
|
359,986
|
|
26/08/2024
|
933.50p
|
957.50p
|
918.50p
|
918.50p
|
338,262
|
|
23/08/2024
|
933.50p
|
957.50p
|
918.50p
|
918.50p
|
338,262
|
|
22/08/2024
|
933.50p
|
957.50p
|
918.50p
|
918.50p
|
338,262
|
|
21/08/2024
|
947.00p
|
957.00p
|
932.00p
|
938.00p
|
296,769
|
|
20/08/2024
|
944.00p
|
957.00p
|
932.00p
|
941.00p
|
362,827
|
|
19/08/2024
|
951.50p
|
979.00p
|
949.50p
|
953.50p
|
296,104
|
|
16/08/2024
|
953.00p
|
961.58p
|
943.50p
|
951.50p
|
1,250,200
|
|
15/08/2024
|
950.00p
|
1,009.00p
|
950.00p
|
960.00p
|
476,605
|
|
14/08/2024
|
941.50p
|
967.00p
|
941.50p
|
949.50p
|
267,864
|
|
13/08/2024
|
967.50p
|
985.00p
|
943.00p
|
956.50p
|
1,050,832
|
|
12/08/2024
|
987.00p
|
1,004.00p
|
967.50p
|
967.50p
|
2,188,561
|
|
09/08/2024
|
1,008.00p
|
1,029.00p
|
971.50p
|
982.50p
|
438,356
|
|
08/08/2024
|
1,026.00p
|
1,039.00p
|
1,008.00p
|
1,033.00p
|
329,341
|
|
07/08/2024
|
1,051.00p
|
1,071.00p
|
1,023.65p
|
1,037.00p
|
542,871
|
|
06/08/2024
|
1,022.00p
|
1,057.00p
|
1,017.00p
|
1,046.00p
|
838,927
|
|
05/08/2024
|
1,030.00p
|
1,041.00p
|
976.00p
|
1,005.00p
|
526,434
|
|
02/08/2024
|
1,059.00p
|
1,076.00p
|
992.56p
|
1,047.00p
|
1,111,401
|
|
01/08/2024
|
1,060.00p
|
1,083.00p
|
1,049.00p
|
1,057.00p
|
390,036
|
|
31/07/2024
|
1,054.00p
|
1,085.00p
|
1,038.00p
|
1,070.00p
|
610,245
|
|
30/07/2024
|
1,000.00p
|
1,044.00p
|
998.00p
|
1,012.00p
|
526,768
|
|
29/07/2024
|
987.50p
|
997.00p
|
956.00p
|
990.50p
|
499,904
|
|
26/07/2024
|
1,001.00p
|
1,018.00p
|
958.00p
|
961.50p
|
971,875
|
|
25/07/2024
|
955.00p
|
1,018.00p
|
940.00p
|
961.50p
|
1,086,379
|
|
24/07/2024
|
854.50p
|
854.78p
|
828.00p
|
828.00p
|
548,715
|
|
23/07/2024
|
802.50p
|
836.50p
|
798.94p
|
825.50p
|
1,543,977
|
|
22/07/2024
|
787.00p
|
817.00p
|
781.50p
|
792.00p
|
466,134
|
|
19/07/2024
|
792.50p
|
810.50p
|
788.50p
|
793.00p
|
219,605
|
|
18/07/2024
|
845.50p
|
845.50p
|
801.50p
|
809.50p
|
522,258
|
|
17/07/2024
|
781.50p
|
831.00p
|
764.50p
|
831.00p
|
1,093,662
|
|
16/07/2024
|
786.00p
|
805.50p
|
765.50p
|
774.00p
|
993,589
|
|
15/07/2024
|
810.50p
|
826.50p
|
768.00p
|
774.00p
|
1,159,152
|
|
12/07/2024
|
845.50p
|
874.50p
|
808.50p
|
814.50p
|
1,265,907
|
|
11/07/2024
|
806.50p
|
848.00p
|
775.00p
|
843.00p
|
1,759,419
|
|
10/07/2024
|
785.50p
|
796.10p
|
742.00p
|
780.00p
|
1,697,923
|
|
09/07/2024
|
899.00p
|
903.07p
|
653.00p
|
756.50p
|
4,095,117
|
|
08/07/2024
|
1,156.00p
|
1,193.00p
|
1,152.00p
|
1,181.00p
|
383,494
|
|
05/07/2024
|
1,199.00p
|
1,202.00p
|
1,157.00p
|
1,160.00p
|
240,654
|
|
04/07/2024
|
1,163.00p
|
1,190.00p
|
1,151.00p
|
1,185.00p
|
180,936
|
|
03/07/2024
|
1,205.00p
|
1,218.00p
|
1,163.00p
|
1,163.00p
|
396,739
|
|
02/07/2024
|
1,215.00p
|
1,228.00p
|
1,198.00p
|
1,211.00p
|
419,333
|
|
01/07/2024
|
1,252.00p
|
1,263.00p
|
1,203.00p
|
1,230.00p
|
482,929
|
|
28/06/2024
|
1,277.00p
|
1,286.00p
|
1,240.00p
|
1,240.00p
|
308,383
|
|
27/06/2024
|
1,318.00p
|
1,340.00p
|
1,277.00p
|
1,277.00p
|
532,276
|
|
26/06/2024
|
1,269.00p
|
1,314.00p
|
1,260.00p
|
1,296.00p
|
450,302
|
|
25/06/2024
|
1,301.00p
|
1,301.00p
|
1,250.00p
|
1,261.00p
|
2,891,635
|
|
24/06/2024
|
1,325.00p
|
1,325.00p
|
1,284.00p
|
1,296.00p
|
466,201
|
|
21/06/2024
|
1,310.00p
|
1,349.00p
|
1,263.00p
|
1,315.00p
|
8,728,942
|
|
20/06/2024
|
1,270.00p
|
1,295.00p
|
1,257.00p
|
1,285.00p
|
339,906
|
|
19/06/2024
|
1,255.00p
|
1,288.00p
|
1,244.00p
|
1,265.00p
|
448,786
|
|
18/06/2024
|
1,291.00p
|
1,291.00p
|
1,259.00p
|
1,268.00p
|
405,907
|
|
17/06/2024
|
1,312.00p
|
1,318.00p
|
1,281.00p
|
1,281.00p
|
224,424
|
|
14/06/2024
|
1,289.00p
|
1,318.00p
|
1,267.00p
|
1,318.00p
|
293,093
|
|
13/06/2024
|
1,293.00p
|
1,304.00p
|
1,275.00p
|
1,275.00p
|
317,674
|
|
12/06/2024
|
1,298.00p
|
1,326.37p
|
1,298.00p
|
1,298.00p
|
414,734
|
|
11/06/2024
|
1,320.00p
|
1,337.00p
|
1,302.00p
|
1,310.00p
|
407,596
|
|
10/06/2024
|
1,297.00p
|
1,314.00p
|
1,283.00p
|
1,314.00p
|
336,514
|
|
07/06/2024
|
1,311.00p
|
1,314.00p
|
1,266.00p
|
1,279.00p
|
693,139
|
|
06/06/2024
|
1,387.00p
|
1,397.00p
|
1,300.00p
|
1,314.00p
|
963,036
|
|
05/06/2024
|
1,412.00p
|
1,433.00p
|
1,383.00p
|
1,383.00p
|
447,715
|
|
04/06/2024
|
1,438.00p
|
1,455.00p
|
1,418.00p
|
1,418.00p
|
226,153
|
|
03/06/2024
|
1,485.00p
|
1,485.00p
|
1,410.00p
|
1,445.00p
|
361,927
|
|
31/05/2024
|
1,425.00p
|
1,458.00p
|
1,405.00p
|
1,445.00p
|
636,840
|
|
30/05/2024
|
1,419.00p
|
1,444.00p
|
1,401.00p
|
1,433.00p
|
378,168
|
|
29/05/2024
|
1,426.00p
|
1,443.00p
|
1,409.00p
|
1,410.00p
|
460,701
|
|
28/05/2024
|
1,349.00p
|
1,428.00p
|
1,349.00p
|
1,428.00p
|
404,757
|
|
27/05/2024
|
1,331.00p
|
1,360.43p
|
1,299.00p
|
1,357.00p
|
1,086,402
|