Indivior
(INDV)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
1,331.00p
|
1,360.43p
|
1,299.00p
|
1,357.00p
|
1,086,402
|
|
23/05/2024
|
1,319.00p
|
1,380.00p
|
1,309.48p
|
1,328.00p
|
520,733
|
|
22/05/2024
|
1,325.00p
|
1,331.00p
|
1,297.00p
|
1,325.00p
|
322,447
|
|
21/05/2024
|
1,366.00p
|
1,366.00p
|
1,305.00p
|
1,328.00p
|
509,707
|
|
20/05/2024
|
1,344.00p
|
1,376.00p
|
1,328.00p
|
1,333.00p
|
298,761
|
|
17/05/2024
|
1,353.00p
|
1,376.00p
|
1,337.00p
|
1,337.00p
|
1,678,326
|
|
16/05/2024
|
1,372.00p
|
1,401.00p
|
1,322.00p
|
1,352.00p
|
542,068
|
|
15/05/2024
|
1,406.00p
|
1,423.32p
|
1,385.00p
|
1,385.00p
|
328,961
|
|
14/05/2024
|
1,432.00p
|
1,463.00p
|
1,406.00p
|
1,406.00p
|
232,020
|
|
13/05/2024
|
1,427.00p
|
1,444.00p
|
1,397.00p
|
1,438.00p
|
274,028
|
|
10/05/2024
|
1,425.00p
|
1,443.00p
|
1,421.59p
|
1,432.00p
|
162,659
|
|
09/05/2024
|
1,420.00p
|
1,456.00p
|
1,420.00p
|
1,427.00p
|
161,366
|
|
08/05/2024
|
1,427.00p
|
1,473.00p
|
1,395.00p
|
1,435.00p
|
206,888
|
|
07/05/2024
|
1,450.00p
|
1,453.00p
|
1,422.00p
|
1,422.00p
|
300,150
|
|
06/05/2024
|
1,440.00p
|
1,474.40p
|
1,435.00p
|
1,435.00p
|
355,661
|
|
03/05/2024
|
1,440.00p
|
1,474.40p
|
1,435.00p
|
1,435.00p
|
355,661
|
|
02/05/2024
|
1,439.00p
|
1,449.00p
|
1,417.00p
|
1,440.00p
|
207,318
|
|
01/05/2024
|
1,486.00p
|
1,486.00p
|
1,403.00p
|
1,428.00p
|
234,614
|
|
30/04/2024
|
1,450.00p
|
1,468.00p
|
1,399.00p
|
1,442.00p
|
423,667
|
|
29/04/2024
|
1,410.00p
|
1,463.00p
|
1,382.00p
|
1,463.00p
|
544,637
|
|
26/04/2024
|
1,400.00p
|
1,426.00p
|
1,363.00p
|
1,408.00p
|
460,023
|
|
25/04/2024
|
1,453.00p
|
1,479.00p
|
1,365.00p
|
1,400.00p
|
1,657,104
|
|
24/04/2024
|
1,540.00p
|
1,540.00p
|
1,496.00p
|
1,514.00p
|
401,149
|
|
23/04/2024
|
1,506.00p
|
1,520.00p
|
1,478.00p
|
1,520.00p
|
647,982
|
|
22/04/2024
|
1,495.00p
|
1,528.00p
|
1,478.00p
|
1,506.00p
|
257,651
|
|
19/04/2024
|
1,500.00p
|
1,518.00p
|
1,481.00p
|
1,514.00p
|
171,245
|
|
18/04/2024
|
1,520.00p
|
1,553.00p
|
1,514.00p
|
1,524.00p
|
178,070
|
|
17/04/2024
|
1,538.00p
|
1,565.00p
|
1,527.00p
|
1,551.00p
|
246,688
|
|
16/04/2024
|
1,548.00p
|
1,562.00p
|
1,536.00p
|
1,538.00p
|
261,514
|
|
15/04/2024
|
1,559.00p
|
1,587.00p
|
1,522.00p
|
1,571.00p
|
431,800
|
|
12/04/2024
|
1,664.00p
|
1,664.00p
|
1,537.00p
|
1,565.00p
|
292,626
|
|
11/04/2024
|
1,665.00p
|
1,665.00p
|
1,619.00p
|
1,632.00p
|
156,521
|
|
10/04/2024
|
1,655.00p
|
1,675.00p
|
1,625.00p
|
1,625.00p
|
175,178
|
|
09/04/2024
|
1,649.00p
|
1,684.00p
|
1,625.00p
|
1,625.00p
|
158,990
|
|
08/04/2024
|
1,685.00p
|
1,704.00p
|
1,675.08p
|
1,685.00p
|
134,533
|
|
05/04/2024
|
1,684.00p
|
1,721.00p
|
1,675.00p
|
1,695.00p
|
81,859
|
|
04/04/2024
|
1,722.00p
|
1,751.00p
|
1,678.00p
|
1,715.00p
|
172,917
|
|
03/04/2024
|
1,665.00p
|
1,729.00p
|
1,630.00p
|
1,717.00p
|
314,095
|
|
02/04/2024
|
1,675.00p
|
1,712.00p
|
1,654.00p
|
1,664.00p
|
127,210
|
|
01/04/2024
|
1,708.00p
|
1,726.00p
|
1,694.00p
|
1,694.00p
|
317,493
|
|
29/03/2024
|
1,708.00p
|
1,726.00p
|
1,694.00p
|
1,694.00p
|
317,493
|
|
28/03/2024
|
1,708.00p
|
1,726.00p
|
1,694.00p
|
1,694.00p
|
317,493
|
|
27/03/2024
|
1,658.00p
|
1,705.00p
|
1,648.00p
|
1,705.00p
|
1,681,345
|
|
26/03/2024
|
1,637.00p
|
1,663.00p
|
1,624.00p
|
1,658.00p
|
247,273
|
|
25/03/2024
|
1,620.00p
|
1,663.00p
|
1,620.00p
|
1,650.00p
|
218,314
|
|
22/03/2024
|
1,625.00p
|
1,652.00p
|
1,618.00p
|
1,644.00p
|
206,597
|
|
21/03/2024
|
1,658.00p
|
1,676.00p
|
1,608.00p
|
1,641.00p
|
277,830
|
|
20/03/2024
|
1,647.00p
|
1,667.00p
|
1,607.00p
|
1,607.00p
|
244,145
|