| Price | 47.26on 22-05-2019 at 14:08:56 |
|---|---|
| Change | 0.44 0.94% |
| Buy | 47.44 |
| Sell | 47.28 |
| Buy / Sell INDV Shares | |
| Last Trade: | Buy 1,121 at 47.11p |
| Day's Volume: | 1,880,426 |
| Last Close: | 46.82p |
| Open: | 47.50p |
| ISIN: | GB00BRS65X63 |
| Day's Range | 46.88p - 49.24p |
| 52wk Range: | 20.98p - 504.60p |
| Market Capitalisation: | £344m |
| VWAP: | 47.240p |
| Shares in Issue: | 727m |
Sector: Pharmaceuticals & Biotechnology
Listed in: FTSE 250, FTSE All-Share, FTSE 350, FTSE 350 Low Yield
Recent Trades History Indivior (INDV) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 1,121 | 47.11 | Automatic Execution | 13:40:36 - 22-May-19 |
| Buy* | 3,167 | 47.11 | Automatic Execution | 13:40:36 - 22-May-19 |
| Buy* | 222 | 47.11 | 13:40:36 - 22-May-19 | |
| Buy* | 2,475 | 47.10 | 13:40:36 - 22-May-19 | |
| Buy* | 5,276 | 47.032 | Automatic Execution | 13:39:43 - 22-May-19 |
| Sell* | 1,280 | 47.07 | 13:37:25 - 22-May-19 | |
| Unknown* | 11,821 | 47.085 | Automatic Execution | 13:33:40 - 22-May-19 |
| Sell* | 330 | 46.98 | Automatic Execution | 13:29:57 - 22-May-19 |
| Sell* | 464 | 47.08 | Automatic Execution | 13:26:23 - 22-May-19 |
| Sell* | 1,407 | 47.00 | Automatic Execution | 13:26:15 - 22-May-19 |
Share Price History for Indivior |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21st May 2019 (Tue) | 46.78 | 48.28 | 46.71 | 0.00 | 3,231,066 |
| 20th May 2019 (Mon) | 48.14 | 48.93 | 46.00 | 48.56 | 3,199,095 |
| 17th May 2019 (Fri) | 52.70 | 53.20 | 45.66 | 53.06 | 8,199,585 |
| 16th May 2019 (Thu) | 52.90 | 58.00 | 52.76 | 52.76 | 11,424,344 |
| 15th May 2019 (Wed) | 45.23 | 52.76 | 45.23 | 45.25 | 8,260,285 |
| 14th May 2019 (Tue) | 43.45 | 45.81 | 42.82 | 43.16 | 5,482,336 |
| 13th May 2019 (Mon) | 43.39 | 43.68 | 41.80 | 43.04 | 4,301,795 |
| 10th May 2019 (Fri) | 42.74 | 43.27 | 41.71 | 42.32 | 4,249,405 |
| 9th May 2019 (Thu) | 41.86 | 42.32 | 40.63 | 41.15 | 7,529,905 |
| 8th May 2019 (Wed) | 39.23 | 41.56 | 38.54 | 38.88 | 5,492,485 |
| 7th May 2019 (Tue) | 41.50 | 42.61 | 38.68 | 41.00 | 5,087,282 |
| 6th May 2019 (Mon) | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
| 3rd May 2019 (Fri) | 41.24 | 44.61 | 40.59 | 40.65 | 10,748,692 |
| 2nd May 2019 (Thu) | 39.30 | 43.05 | 38.21 | 38.65 | 15,099,663 |
| 1st May 2019 (Wed) | 38.00 | 38.65 | 36.20 | 38.23 | 5,508,376 |
| 30th Apr 2019 (Tue) | 38.69 | 39.49 | 35.63 | 39.00 | 6,229,390 |
| 29th Apr 2019 (Mon) | 40.38 | 40.70 | 38.41 | 40.57 | 6,611,774 |
| 26th Apr 2019 (Fri) | 40.06 | 41.84 | 39.33 | 40.49 | 5,064,614 |
| 25th Apr 2019 (Thu) | 43.00 | 43.00 | 40.03 | 43.00 | 7,537,043 |
| 24th Apr 2019 (Wed) | 42.36 | 44.02 | 42.36 | 43.00 | 6,360,720 |
| 23rd Apr 2019 (Tue) | 41.81 | 43.18 | 40.26 | 41.00 | 9,372,087 |
| 22nd Apr 2019 (Mon) | 0.00 | 0.00 | 0.00 | 41.00 | 0 |
