INDV

Indivior Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Indivior Plc INDV London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-4.60 -2.98% 150.00 11:35:18
Open Price Low Price High Price Close Price Prev Close
153.50 149.70 153.90 150.00 154.60
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

INDV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week149.20156.70147.80152.391,131,3940.800.54%
1 Month144.70166.70144.60155.391,149,4805.303.66%
3 Months142.70166.70140.00153.871,053,2297.305.12%
6 Months131.70166.70117.40140.931,205,92118.3013.9%
1 Year88.45166.7067.00123.891,768,82661.5569.59%
3 Years332.60335.8020.9890.993,266,585-182.60-54.9%
5 Years275.10504.6020.98179.042,973,154-125.10-45.47%

INDV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 150.00 -4.60 -2.98% 153.50 153.90 149.70 1,293,428
Jul 22 2021 154.60 2.60 1.71% 152.10 156.70 152.10 1,045,959
Jul 21 2021 152.00 0.30 0.2% 148.10 154.40 148.10 574,477
Jul 20 2021 151.70 0.20 0.13% 151.80 151.90 147.80 2,252,565
Jul 19 2021 151.50 -1.30 -0.85% 149.90 152.80 147.90 960,572
Jul 16 2021 152.80 2.50 1.66% 149.20 155.30 149.20 823,399
Jul 15 2021 150.30 -2.80 -1.83% 155.60 155.60 149.70 659,326
Jul 14 2021 153.10 -2.80 -1.8% 153.00 155.80 153.00 639,089
Jul 13 2021 155.90 0.30 0.19% 155.30 157.50 154.10 378,294
Jul 12 2021 155.60 -1.40 -0.89% 158.50 158.50 154.30 458,436
Jul 09 2021 157.00 -1.50 -0.95% 158.80 159.40 156.10 640,393
Jul 08 2021 158.50 -1.30 -0.81% 159.00 162.50 157.90 681,919
Jul 07 2021 159.80 -1.70 -1.05% 158.50 161.30 158.00 795,812
Jul 06 2021 161.50 -0.50 -0.31% 166.70 166.70 160.30 1,074,395
Jul 05 2021 162.00 2.70 1.69% 156.00 163.20 156.00 725,575
Jul 02 2021 159.30 -2.80 -1.73% 161.90 164.10 159.10 1,242,570
Jul 01 2021 162.10 7.50 4.85% 155.30 163.80 155.30 4,188,508
Jun 30 2021 154.60 9.30 6.4% 157.50 161.40 152.00 2,745,024
Jun 29 2021 145.30 0.30 0.21% 145.00 146.10 144.60 993,614
Jun 28 2021 145.00 -4.60 -3.07% 146.30 149.20 145.00 1,118,179
Jun 25 2021 149.60 4.90 3.39% 144.70 150.20 144.60 991,493
Jun 24 2021 144.70 -2.30 -1.56% 146.00 147.80 143.60 1,639,338
See More Historical Prices »


Your Recent History
LSE
INDV
Indivior
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.