Market data

Select a section

Indivior

(INDV)
Sector: Pharmaceuticals & Biotechnology
1,123.00p
-7.00p -0.62
Last updated: 10:00:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 1,116.00p 1,138.00p 1,110.00p 1,130.00p 131,368
02/07/2025 1,080.00p 1,120.00p 1,061.06p 1,120.00p 285,689
01/07/2025 1,091.00p 1,095.00p 1,057.00p 1,069.00p 196,503
30/06/2025 1,006.00p 1,090.00p 996.00p 1,084.00p 496,636
27/06/2025 1,003.00p 1,003.00p 975.50p 986.00p 203,819
26/06/2025 1,000.00p 1,019.89p 987.00p 1,008.00p 116,959
25/06/2025 1,004.00p 1,034.00p 1,004.00p 1,008.00p 138,633
24/06/2025 1,023.00p 1,043.00p 1,019.00p 1,025.00p 136,617
23/06/2025 1,040.00p 1,045.00p 1,009.00p 1,009.00p 165,790
20/06/2025 1,011.00p 1,070.00p 1,011.00p 1,047.00p 414,023
19/06/2025 1,018.00p 1,040.00p 1,008.00p 1,027.00p 84,612
18/06/2025 1,025.00p 1,045.00p 1,014.00p 1,039.00p 156,303
17/06/2025 1,040.00p 1,048.00p 1,025.00p 1,029.00p 295,783
16/06/2025 1,022.00p 1,046.00p 1,013.00p 1,040.00p 539,747
13/06/2025 1,000.00p 1,025.00p 998.50p 1,025.00p 97,517
12/06/2025 1,030.00p 1,030.00p 987.00p 1,020.00p 240,308
11/06/2025 1,010.00p 1,028.36p 1,006.00p 1,012.00p 139,092
10/06/2025 1,009.00p 1,019.00p 978.50p 1,010.00p 237,747
09/06/2025 1,009.00p 1,045.00p 1,009.00p 1,015.00p 183,202
06/06/2025 980.00p 1,017.00p 980.00p 1,015.00p 617,546
05/06/2025 988.50p 1,017.38p 977.50p 988.50p 395,598
04/06/2025 937.00p 1,004.00p 924.95p 1,000.00p 374,726
03/06/2025 930.00p 963.50p 901.85p 953.50p 1,640,314
02/06/2025 926.00p 954.50p 904.00p 916.00p 754,337
30/05/2025 919.50p 945.00p 901.00p 944.50p 401,987
29/05/2025 920.00p 920.00p 894.00p 908.00p 184,407
28/05/2025 878.00p 901.00p 872.50p 900.00p 237,553
27/05/2025 835.00p 865.50p 819.50p 860.50p 208,963
26/05/2025 834.00p 855.00p 817.00p 826.00p 179,290
23/05/2025 834.00p 855.00p 817.00p 826.00p 179,290
22/05/2025 848.00p 848.00p 826.50p 831.00p 115,884
21/05/2025 829.00p 853.00p 829.00p 844.00p 211,942
20/05/2025 851.50p 864.50p 842.50p 846.00p 505,739
19/05/2025 829.50p 856.00p 814.50p 850.50p 228,014
16/05/2025 816.50p 844.50p 812.50p 844.50p 191,629
15/05/2025 836.00p 838.50p 790.50p 825.50p 479,295
14/05/2025 860.00p 860.00p 835.00p 841.00p 176,241
13/05/2025 836.00p 865.00p 835.50p 846.00p 180,370
12/05/2025 845.50p 849.00p 818.50p 845.50p 328,818
09/05/2025 841.50p 846.00p 823.50p 828.00p 343,819
08/05/2025 871.00p 871.00p 835.00p 841.50p 298,383
07/05/2025 870.50p 876.00p 847.00p 847.00p 357,075
06/05/2025 892.00p 897.50p 864.50p 872.50p 242,587
05/05/2025 886.00p 893.00p 858.00p 888.00p 234,676
02/05/2025 886.00p 893.00p 858.00p 888.00p 234,676
01/05/2025 863.00p 898.00p 854.00p 884.50p 224,852
30/04/2025 860.00p 889.50p 848.50p 851.00p 555,756
29/04/2025 859.00p 870.00p 845.50p 858.50p 225,974
28/04/2025 845.00p 876.00p 845.00p 864.50p 309,583
25/04/2025 786.00p 823.00p 776.59p 815.50p 340,828
24/04/2025 734.00p 799.00p 721.00p 772.00p 551,257
23/04/2025 645.50p 698.00p 645.50p 695.00p 324,447
22/04/2025 677.50p 688.50p 648.95p 660.00p 284,818
21/04/2025 673.50p 692.50p 665.00p 688.50p 317,330
18/04/2025 673.50p 692.50p 665.00p 688.50p 317,330
17/04/2025 673.50p 692.50p 665.00p 688.50p 317,330
16/04/2025 680.50p 690.50p 669.50p 682.00p 222,721
15/04/2025 687.50p 720.50p 687.50p 695.00p 228,145
14/04/2025 695.00p 706.00p 679.50p 705.00p 193,759
11/04/2025 687.00p 699.00p 671.00p 687.00p 337,342
10/04/2025 733.50p 743.03p 691.00p 691.00p 194,636
09/04/2025 703.50p 722.00p 680.00p 681.00p 151,632
08/04/2025 733.00p 762.50p 720.00p 721.50p 340,586
07/04/2025 709.00p 742.00p 665.50p 717.00p 482,793
04/04/2025 724.00p 737.50p 691.50p 714.00p 599,879
03/04/2025 727.00p 745.50p 714.00p 733.00p 401,493
02/04/2025 739.00p 748.00p 715.00p 740.00p 458,386
01/04/2025 716.00p 750.00p 716.00p 739.00p 196,596
31/03/2025 715.50p 733.50p 694.50p 725.50p 398,118
28/03/2025 769.50p 769.50p 727.00p 735.00p 304,110
27/03/2025 738.00p 768.50p 729.50p 756.50p 270,651
26/03/2025 735.50p 755.00p 733.50p 745.50p 261,937
25/03/2025 791.00p 791.00p 744.50p 744.50p 399,763
24/03/2025 750.00p 775.50p 750.00p 773.00p 214,638
21/03/2025 751.50p 755.50p 721.50p 750.50p 457,933
20/03/2025 784.00p 784.00p 750.00p 758.50p 248,925
19/03/2025 754.50p 770.50p 742.50p 764.50p 197,350
18/03/2025 769.50p 778.00p 742.00p 750.00p 223,509
17/03/2025 742.50p 757.50p 738.00p 751.00p 226,475
14/03/2025 741.50p 764.50p 734.00p 750.00p 279,764
13/03/2025 733.50p 756.07p 733.50p 736.50p 313,355
12/03/2025 760.50p 782.48p 745.00p 749.50p 224,393
11/03/2025 708.00p 745.00p 690.50p 740.50p 401,136
10/03/2025 728.50p 747.00p 701.50p 713.50p 475,511
07/03/2025 775.00p 775.00p 727.00p 727.50p 356,919
06/03/2025 775.50p 783.50p 734.50p 762.00p 271,729
05/03/2025 790.50p 809.00p 746.00p 755.00p 489,287
04/03/2025 748.00p 761.50p 718.72p 722.50p 396,282
03/03/2025 716.00p 773.50p 714.00p 753.50p 362,212
28/02/2025 685.50p 704.50p 659.50p 699.50p 893,590
27/02/2025 647.00p 700.00p 647.00p 700.00p 520,919
26/02/2025 637.00p 681.50p 630.00p 651.00p 607,188
25/02/2025 640.50p 650.50p 598.50p 617.00p 722,151
24/02/2025 691.00p 702.00p 643.50p 643.50p 452,966
21/02/2025 726.50p 730.00p 679.50p 688.50p 882,658
20/02/2025 740.00p 770.00p 548.71p 732.00p 1,873,396
19/02/2025 868.00p 868.00p 837.00p 868.00p 323,009
18/02/2025 835.00p 852.00p 823.50p 852.00p 321,457
17/02/2025 783.50p 838.00p 770.50p 838.00p 155,054
14/02/2025 806.00p 809.00p 785.00p 789.50p 103,718
13/02/2025 804.00p 810.00p 780.44p 792.00p 245,027
12/02/2025 794.50p 836.00p 788.50p 814.50p 355,114
11/02/2025 751.50p 779.50p 751.50p 765.00p 339,177
10/02/2025 762.50p 777.00p 745.05p 764.00p 399,627
07/02/2025 837.00p 852.00p 773.00p 773.00p 604,546
06/02/2025 879.50p 890.00p 834.88p 875.50p 525,249
05/02/2025 915.00p 927.00p 862.50p 915.00p 250,000
04/02/2025 967.50p 967.50p 915.00p 942.50p 169,373
03/02/2025 938.50p 958.50p 916.50p 942.50p 175,443
31/01/2025 1,001.00p 1,001.00p 950.50p 957.50p 141,789
30/01/2025 964.00p 991.50p 964.00p 979.50p 86,027
29/01/2025 973.00p 1,001.00p 963.28p 972.00p 142,186
28/01/2025 985.00p 1,000.00p 953.00p 972.00p 162,126
27/01/2025 935.50p 982.00p 935.50p 960.00p 152,562
24/01/2025 940.00p 971.50p 940.00p 953.00p 135,851
23/01/2025 959.50p 970.00p 948.00p 959.00p 192,674
22/01/2025 1,011.00p 1,011.00p 963.50p 973.00p 159,257
21/01/2025 974.50p 1,011.00p 974.50p 992.00p 195,736
20/01/2025 971.50p 1,013.00p 950.61p 986.50p 163,834
17/01/2025 958.50p 976.50p 946.58p 955.50p 274,420
16/01/2025 934.50p 962.00p 934.50p 947.50p 187,163
15/01/2025 914.00p 947.50p 914.00p 947.50p 171,869
14/01/2025 924.00p 947.00p 911.00p 913.00p 219,435
13/01/2025 959.00p 969.00p 930.50p 932.00p 207,084
10/01/2025 943.50p 988.00p 943.50p 972.00p 181,689
09/01/2025 990.50p 990.50p 965.50p 965.50p 118,859
08/01/2025 972.00p 995.00p 950.00p 976.00p 277,521
07/01/2025 960.50p 984.50p 934.00p 984.00p 274,694
06/01/2025 1,020.00p 1,020.00p 969.50p 969.50p 309,402

Market data

Select a section