218.80p+4.60 (+2.15%)22 Sep 2021, 15:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Indivior PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 2021212.40p215.40p207.81p214.20p1,518,643
Sep 20, 2021207.00p213.69p206.40p209.80p2,075,883
Sep 17, 2021199.00p207.60p197.80p207.60p9,133,326
Sep 16, 2021195.00p199.00p195.00p197.10p1,779,305
Sep 15, 2021193.00p197.60p193.00p195.70p1,438,418
Sep 14, 2021198.10p198.10p192.40p193.10p973,023
Sep 13, 2021195.70p195.80p192.99p193.40p60,997
Sep 10, 2021194.00p197.76p194.00p196.30p722,882
Sep 9, 2021195.90p198.10p195.20p196.50p611,426
Sep 8, 2021198.70p200.00p196.01p197.00p807,137
Sep 7, 2021203.00p203.00p198.80p199.90p668,541
Sep 6, 2021199.50p201.20p196.90p200.20p1,628,128
Sep 3, 2021200.00p202.80p197.40p198.90p1,059,643
Sep 2, 2021198.20p205.20p197.90p201.80p1,115,771
Sep 1, 2021190.00p199.10p190.00p198.20p1,230,741
Aug 31, 2021194.80p199.00p193.30p194.40p1,626,560
Aug 27, 2021195.80p195.80p190.20p190.90p1,386,480
Aug 26, 2021186.40p192.90p186.40p190.00p1,226,347
Aug 25, 2021191.00p195.10p188.90p190.20p2,281,964
Aug 24, 2021197.00p197.00p192.10p192.70p1,058,041
Aug 23, 2021194.00p196.90p191.10p195.30p1,814,933
Aug 20, 2021189.30p192.90p187.00p191.90p1,645,181
Aug 19, 2021184.00p192.00p182.80p190.10p2,503,424
Aug 18, 2021182.40p188.50p178.70p186.00p3,066,474
Aug 17, 2021173.00p179.24p172.45p178.50p1,532,702
Aug 16, 2021170.20p175.90p169.30p172.30p934,708
Aug 13, 2021166.20p173.50p163.40p172.10p1,658,080
Aug 12, 2021162.00p164.80p159.70p163.50p2,438,233
Aug 11, 2021160.00p164.27p160.00p164.00p1,134,423
Aug 10, 2021169.70p169.70p161.00p161.20p1,151,604
Aug 9, 2021161.10p166.50p161.10p166.30p1,030,686
Aug 6, 2021168.90p168.90p160.90p162.60p980,280
Aug 5, 2021170.00p170.00p163.40p164.90p1,638,956
Aug 4, 2021174.00p174.00p167.40p167.70p1,275,121
Aug 3, 2021167.40p176.10p167.40p171.10p1,769,076
Aug 2, 2021167.10p168.60p160.10p165.00p1,542,654
Jul 30, 2021158.40p168.60p157.90p165.00p4,146,803
Jul 29, 2021144.70p159.15p144.70p158.50p1,929,921
Jul 28, 2021149.00p151.70p148.00p148.30p1,021,081
Jul 27, 2021149.00p151.00p147.10p148.10p1,835,043
Jul 26, 2021150.00p150.00p148.60p149.30p735,527
Jul 23, 2021153.50p153.90p149.70p150.00p1,293,637
Jul 22, 2021152.10p156.70p152.10p154.60p1,049,773
Jul 21, 2021148.10p154.40p148.10p152.00p589,215
Jul 20, 2021151.80p153.00p147.80p151.70p1,381,404
Jul 19, 2021149.90p152.80p147.90p151.50p976,877
Jul 16, 2021149.20p155.30p149.20p152.80p842,725
Jul 15, 2021155.60p155.60p149.70p150.30p667,534
Jul 14, 2021153.00p155.80p153.00p153.10p695,065
Jul 13, 2021155.30p157.50p154.10p155.90p403,437
Showing 1 to 50 of 253