- Share Prices
Indivior PLC (INDV)
1,612.00p+8.00 (+0.50%)19 Mar 2024, 09:03
Indivior PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 18, 2024 | 1605.00p | 1628.00p | 1604.00p | 1604.00p | 246,837 |
Mar 15, 2024 | 1627.00p | 1657.00p | 1608.42p | 1620.00p | 799,328 |
Mar 14, 2024 | 1630.00p | 1644.00p | 1605.00p | 1631.00p | 332,280 |
Mar 13, 2024 | 1700.00p | 1700.00p | 1622.00p | 1633.00p | 384,729 |
Mar 12, 2024 | 1683.00p | 1705.00p | 1665.00p | 1675.00p | 625,443 |
Mar 11, 2024 | 1658.00p | 1670.00p | 1609.00p | 1650.00p | 861,904 |
Mar 8, 2024 | 1692.00p | 1719.00p | 1647.00p | 1671.00p | 521,102 |
Mar 7, 2024 | 1696.00p | 1732.00p | 1686.00p | 1718.00p | 289,389 |
Mar 6, 2024 | 1700.00p | 1726.00p | 1675.00p | 1719.00p | 242,438 |
Mar 5, 2024 | 1730.00p | 1770.00p | 1698.00p | 1705.00p | 297,703 |
Mar 4, 2024 | 1763.00p | 1770.00p | 1632.00p | 1735.00p | 706,802 |
Mar 1, 2024 | 1704.00p | 1770.00p | 1681.00p | 1764.00p | 447,479 |
Feb 29, 2024 | 1740.00p | 1750.00p | 1715.00p | 1715.00p | 766,568 |
Feb 28, 2024 | 1727.00p | 1745.00p | 1702.00p | 1719.00p | 469,839 |
Feb 27, 2024 | 1686.00p | 1725.00p | 1671.00p | 1725.00p | 444,696 |
Feb 26, 2024 | 1691.00p | 1727.00p | 1656.00p | 1699.00p | 648,788 |
Feb 23, 2024 | 1655.00p | 1709.00p | 1595.57p | 1687.00p | 1,026,717 |
Feb 22, 2024 | 1470.00p | 1685.00p | 1462.28p | 1660.00p | 1,453,686 |
Feb 21, 2024 | 1300.00p | 1356.00p | 1292.00p | 1356.00p | 990,796 |
Feb 20, 2024 | 1381.00p | 1384.00p | 1314.00p | 1314.00p | 276,963 |
Feb 19, 2024 | 1404.00p | 1407.00p | 1338.00p | 1347.00p | 467,728 |
Feb 16, 2024 | 1429.00p | 1443.00p | 1404.00p | 1404.00p | 454,080 |
Feb 15, 2024 | 1430.00p | 1440.00p | 1417.00p | 1428.00p | 363,027 |
Feb 14, 2024 | 1410.00p | 1430.00p | 1387.00p | 1430.00p | 629,985 |
Feb 13, 2024 | 1422.00p | 1424.00p | 1385.00p | 1401.00p | 469,994 |
Feb 12, 2024 | 1431.00p | 1431.00p | 1379.00p | 1400.00p | 572,641 |
Feb 9, 2024 | 1402.00p | 1410.00p | 1371.00p | 1388.00p | 393,337 |
Feb 8, 2024 | 1369.00p | 1381.00p | 1361.00p | 1372.00p | 402,046 |
Feb 7, 2024 | 1377.00p | 1399.00p | 1367.00p | 1376.00p | 337,437 |
Feb 6, 2024 | 1370.00p | 1397.00p | 1358.00p | 1383.00p | 516,684 |
Feb 5, 2024 | 1369.00p | 1394.76p | 1357.00p | 1363.00p | 337,073 |
Feb 2, 2024 | 1371.00p | 1401.00p | 1361.37p | 1363.00p | 328,510 |
Feb 1, 2024 | 1358.00p | 1397.00p | 1349.00p | 1351.00p | 244,482 |
Jan 31, 2024 | 1358.00p | 1396.00p | 1358.00p | 1387.00p | 590,612 |
Jan 30, 2024 | 1365.00p | 1400.00p | 1349.00p | 1358.00p | 288,336 |
Jan 29, 2024 | 1363.00p | 1378.00p | 1346.00p | 1355.00p | 274,267 |
Jan 26, 2024 | 1398.00p | 1406.00p | 1368.00p | 1368.00p | 465,805 |
Jan 25, 2024 | 1397.00p | 1418.00p | 1387.00p | 1403.00p | 394,370 |
Jan 24, 2024 | 1359.00p | 1404.00p | 1343.00p | 1404.00p | 861,304 |
Jan 23, 2024 | 1304.00p | 1357.00p | 1301.00p | 1350.00p | 590,767 |
Jan 22, 2024 | 1249.00p | 1279.00p | 1234.00p | 1275.00p | 523,006 |
Jan 19, 2024 | 1237.00p | 1237.00p | 1204.00p | 1230.00p | 251,187 |
Jan 18, 2024 | 1215.00p | 1227.00p | 1203.00p | 1204.00p | 333,294 |
Jan 17, 2024 | 1226.00p | 1243.00p | 1215.00p | 1225.00p | 293,862 |
Jan 16, 2024 | 1233.00p | 1237.00p | 1199.00p | 1231.00p | 1,873,867 |
Jan 15, 2024 | 1212.00p | 1230.00p | 1211.00p | 1215.00p | 227,273 |
Jan 12, 2024 | 1200.00p | 1237.00p | 1200.00p | 1230.00p | 171,948 |
Jan 11, 2024 | 1220.00p | 1240.00p | 1209.00p | 1212.00p | 369,793 |
Jan 10, 2024 | 1203.00p | 1210.00p | 1184.00p | 1202.00p | 192,462 |
Jan 9, 2024 | 1214.00p | 1216.00p | 1196.00p | 1210.00p | 1,521,555 |