INDV

Indivior Historical Data

Company Name Stock Ticker Symbol Market Type
Indivior Plc INDV London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
10.00 3.28% 315.00 11:35:16
Open Price Low Price High Price Close Price Prev Close
304.60 302.60 317.80 315.00 305.00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

INDV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week312.00318.20300.00306.54862,6533.000.96%
1 Month306.00334.40288.40315.591,889,4309.002.94%
3 Months316.80339.20274.00309.001,649,862-1.80-0.57%
6 Months215.00340.00215.00298.151,804,927100.0046.51%
1 Year170.20340.00170.20259.941,970,902144.8085.08%
3 Years56.98340.0032.90135.522,168,992258.02452.83%
5 Years401.00504.6020.98165.342,900,534-86.00-21.45%

INDV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 305.00 0.00 0.0% 305.20 307.00 302.00 638,448
Aug 11 2022 305.00 -1.80 -0.59% 301.20 311.60 301.00 665,675
Aug 10 2022 306.80 1.80 0.59% 311.80 311.80 300.00 827,236
Aug 09 2022 305.00 -4.40 -1.42% 309.40 310.00 303.20 1,012,728
Aug 08 2022 309.40 -8.80 -2.77% 312.00 318.20 307.20 1,169,180
Aug 05 2022 318.20 -9.00 -2.75% 334.40 334.40 317.60 605,984
Aug 04 2022 327.20 0.40 0.12% 325.20 332.00 325.20 6,435,068
Aug 03 2022 326.80 -0.40 -0.12% 332.80 332.80 322.20 3,487,982
Aug 02 2022 327.20 11.20 3.54% 317.00 328.40 315.20 929,623
Aug 01 2022 316.00 -5.20 -1.62% 329.80 329.80 309.80 1,348,148
Jul 29 2022 321.20 6.40 2.03% 319.00 331.20 316.20 1,640,740
Jul 28 2022 314.80 6.80 2.21% 315.20 316.00 288.40 7,897,862
Jul 27 2022 308.00 -0.20 -0.06% 303.00 309.00 300.60 1,091,387
Jul 26 2022 308.20 -6.40 -2.03% 314.40 316.80 305.00 1,064,681
Jul 25 2022 314.60 4.40 1.42% 302.00 316.60 302.00 824,492
Jul 22 2022 310.20 4.40 1.44% 305.00 315.40 305.00 1,040,187
Jul 21 2022 305.80 6.80 2.27% 299.00 306.60 294.60 1,317,145
Jul 20 2022 299.00 -9.80 -3.17% 309.00 309.20 299.00 1,350,952
Jul 19 2022 308.80 3.00 0.98% 300.00 309.20 296.40 3,618,575
Jul 18 2022 305.80 0.40 0.13% 306.00 308.80 303.20 822,510
Jul 15 2022 305.40 7.40 2.48% 300.00 305.40 297.80 678,117
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.

Log in to InvestorsHub
Register Now