153.10p-1.90 (-1.23%)18 Jun 2021, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Indivior PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 2021157.50p157.50p152.30p153.10p3,660,495
Jun 17, 2021151.10p155.00p151.10p155.00p1,256,731
Jun 16, 2021158.50p158.50p150.10p154.40p1,251,530
Jun 15, 2021160.00p160.00p155.80p155.90p2,457,143
Jun 14, 2021160.00p160.00p157.10p158.00p492,839
Jun 11, 2021156.00p159.80p155.50p157.80p991,005
Jun 10, 2021157.00p158.70p154.40p155.30p1,367,512
Jun 9, 2021157.80p157.80p154.30p155.80p803,501
Jun 8, 2021155.80p159.60p155.60p156.80p872,158
Jun 7, 2021160.50p160.80p154.80p157.00p486,640
Jun 4, 2021155.00p160.10p155.00p158.90p645,472
Jun 3, 2021154.80p160.00p154.70p157.80p537,204
Jun 2, 2021155.20p159.70p155.20p159.00p1,216,358
Jun 1, 2021155.40p156.90p153.11p156.50p910,937
May 28, 2021152.60p156.90p152.00p156.40p851,270
May 27, 2021153.80p153.80p150.60p152.90p1,406,770
May 26, 2021148.80p150.70p148.55p150.70p593,470
May 25, 2021156.10p156.10p149.60p149.70p627,100
May 24, 2021149.70p152.80p149.70p152.20p461,825
May 21, 2021151.80p153.69p149.40p152.50p587,099
May 20, 2021149.00p152.40p149.00p150.70p464,474
May 19, 2021150.20p152.60p149.50p150.90p576,879
May 18, 2021151.20p154.70p149.40p152.60p584,354
May 17, 2021146.40p151.20p146.40p149.90p301,731
May 14, 2021152.00p152.00p146.00p148.10p531,449
May 13, 2021146.00p148.60p144.70p148.00p670,199
May 12, 2021147.50p150.50p146.50p147.10p797,170
May 11, 2021149.30p150.60p147.24p149.50p732,365
May 10, 2021152.50p156.20p152.40p153.00p566,492
May 7, 2021153.00p157.79p152.95p155.30p652,256
May 6, 2021156.40p157.30p152.20p153.00p914,793
May 5, 2021151.30p154.70p151.20p153.30p703,044
May 4, 2021149.80p155.80p149.10p153.40p1,753,491
Apr 30, 2021142.70p154.50p139.30p152.60p2,738,632
Apr 29, 2021146.50p147.90p141.30p142.90p1,223,815
Apr 28, 2021144.90p147.60p140.90p143.00p948,744
Apr 27, 2021139.10p145.60p139.10p142.70p755,291
Apr 26, 2021139.50p143.30p139.26p142.50p624,008
Apr 23, 2021143.90p145.30p142.40p142.40p803,987
Apr 22, 2021143.90p145.80p142.00p143.50p1,138,738
Apr 21, 2021138.10p143.50p134.60p142.10p1,300,840
Apr 20, 2021143.90p143.90p133.40p135.00p1,232,685
Apr 19, 2021131.20p141.00p131.20p139.50p1,236,405
Apr 16, 2021135.90p135.90p132.90p134.00p742,736
Apr 15, 2021136.50p136.50p132.40p133.20p859,968
Apr 14, 2021133.00p134.80p132.40p133.20p590,384
Apr 13, 2021131.50p134.70p131.50p133.20p728,968
Apr 12, 2021139.10p139.10p133.20p133.80p700,700
Apr 9, 2021137.50p138.50p136.40p137.50p512,038
Apr 8, 2021135.00p138.87p135.00p137.60p677,408
Showing 1 to 50 of 253