1,520.00p+14.00 (+0.93%)23 Apr 2024, 18:08
Indivior PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 1506.00p | 1520.00p | 1478.00p | 1520.00p | 696,775 |
Apr 22, 2024 | 1495.00p | 1528.00p | 1478.00p | 1506.00p | 371,053 |
Apr 19, 2024 | 1500.00p | 1518.00p | 1481.00p | 1514.00p | 233,989 |
Apr 18, 2024 | 1520.00p | 1553.00p | 1514.00p | 1524.00p | 222,670 |
Apr 17, 2024 | 1538.00p | 1565.00p | 1527.00p | 1551.00p | 662,677 |
Apr 16, 2024 | 1548.00p | 1562.00p | 1536.00p | 1538.00p | 490,015 |
Apr 15, 2024 | 1559.00p | 1587.00p | 1522.00p | 1571.00p | 614,793 |
Apr 12, 2024 | 1664.00p | 1664.00p | 1537.00p | 1565.00p | 547,596 |
Apr 11, 2024 | 1665.00p | 1665.00p | 1619.00p | 1632.00p | 277,822 |
Apr 10, 2024 | 1655.00p | 1675.00p | 1625.00p | 1625.00p | 227,135 |
Apr 9, 2024 | 1649.00p | 1684.00p | 1625.00p | 1625.00p | 214,243 |
Apr 8, 2024 | 1685.00p | 1704.00p | 1675.08p | 1685.00p | 156,015 |
Apr 5, 2024 | 1684.00p | 1721.00p | 1675.00p | 1695.00p | 137,209 |
Apr 4, 2024 | 1722.00p | 1751.00p | 1678.00p | 1715.00p | 265,808 |
Apr 3, 2024 | 1665.00p | 1729.00p | 1630.00p | 1717.00p | 432,909 |
Apr 2, 2024 | 1675.00p | 1712.00p | 1654.00p | 1664.00p | 190,637 |
Mar 28, 2024 | 1708.00p | 1726.00p | 1694.00p | 1694.00p | 478,510 |
Mar 27, 2024 | 1658.00p | 1705.00p | 1648.00p | 1705.00p | 1,801,087 |
Mar 26, 2024 | 1637.00p | 1663.00p | 1624.00p | 1658.00p | 375,245 |
Mar 25, 2024 | 1620.00p | 1663.00p | 1620.00p | 1650.00p | 334,896 |
Mar 22, 2024 | 1625.00p | 1652.00p | 1618.00p | 1644.00p | 311,001 |
Mar 21, 2024 | 1658.00p | 1676.00p | 1608.00p | 1641.00p | 333,759 |
Mar 20, 2024 | 1647.00p | 1667.00p | 1607.00p | 1607.00p | 284,877 |
Mar 19, 2024 | 1625.00p | 1663.00p | 1600.00p | 1663.00p | 659,247 |
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 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.