Indivior
(INDV)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
03/01/2025
|
999.50p
|
1,013.00p
|
973.50p
|
1,011.00p
|
219,288
|
|
02/01/2025
|
1,015.00p
|
1,036.00p
|
999.00p
|
1,004.00p
|
376,899
|
|
01/01/2025
|
980.50p
|
1,029.00p
|
980.50p
|
1,024.00p
|
118,087
|
|
31/12/2024
|
980.50p
|
1,029.00p
|
980.50p
|
1,024.00p
|
118,087
|
|
30/12/2024
|
970.00p
|
993.00p
|
963.50p
|
968.50p
|
202,771
|
|
27/12/2024
|
960.00p
|
995.50p
|
960.00p
|
995.50p
|
246,105
|
|
26/12/2024
|
958.00p
|
978.00p
|
937.50p
|
968.00p
|
147,476
|
|
25/12/2024
|
958.00p
|
978.00p
|
937.50p
|
968.00p
|
147,476
|
|
24/12/2024
|
958.00p
|
978.00p
|
937.50p
|
968.00p
|
147,476
|
|
23/12/2024
|
904.50p
|
950.00p
|
904.50p
|
947.00p
|
178,173
|
|
20/12/2024
|
909.00p
|
930.00p
|
897.00p
|
914.50p
|
561,288
|
|
19/12/2024
|
930.50p
|
930.50p
|
898.50p
|
913.50p
|
296,327
|
|
18/12/2024
|
935.00p
|
956.50p
|
923.50p
|
945.50p
|
196,973
|
|
17/12/2024
|
938.00p
|
953.50p
|
906.50p
|
931.00p
|
325,763
|
|
16/12/2024
|
900.00p
|
950.00p
|
893.00p
|
950.00p
|
526,809
|
|
13/12/2024
|
899.00p
|
917.00p
|
893.50p
|
908.00p
|
214,115
|
|
12/12/2024
|
898.00p
|
930.00p
|
895.50p
|
921.00p
|
253,236
|
|
11/12/2024
|
898.00p
|
919.00p
|
891.00p
|
897.00p
|
229,416
|
|
10/12/2024
|
880.50p
|
916.50p
|
873.50p
|
908.00p
|
261,976
|
|
09/12/2024
|
868.00p
|
904.00p
|
860.00p
|
896.50p
|
299,297
|
|
06/12/2024
|
887.50p
|
887.50p
|
862.50p
|
862.50p
|
207,275
|
|
05/12/2024
|
903.00p
|
903.00p
|
867.75p
|
880.00p
|
208,573
|
|
04/12/2024
|
868.50p
|
911.00p
|
864.50p
|
898.50p
|
203,491
|
|
03/12/2024
|
881.00p
|
889.48p
|
867.00p
|
870.00p
|
280,030
|
|
02/12/2024
|
868.50p
|
894.00p
|
852.00p
|
878.50p
|
339,510
|
|
29/11/2024
|
873.50p
|
900.50p
|
865.50p
|
885.00p
|
217,175
|
|
28/11/2024
|
900.50p
|
908.00p
|
869.50p
|
863.50p
|
190,247
|
|
27/11/2024
|
876.00p
|
886.53p
|
859.50p
|
863.50p
|
331,602
|
|
26/11/2024
|
845.00p
|
869.50p
|
844.92p
|
850.00p
|
289,246
|
|
25/11/2024
|
856.00p
|
868.00p
|
850.50p
|
837.00p
|
546,887
|
|
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
|